{"symbol":"SRRK","url":"https://intraalpha.com/companies/SRRK","capturedAt":"2026-10-23T00:21:59.974Z","state":"partial","quote":{"symbol":"SRRK","last_price":41.96,"prev_close":43,"regular_close":41.96,"change":-1.04,"change_pct":-2.4186,"regular_change":-1.04,"regular_change_pct":-2.4186,"extended_change":0,"extended_change_pct":0,"bid":40.99,"ask":42.51,"bid_size":200,"ask_size":300,"volume":1133579,"vwap":42.082823,"open":42.54,"high":43.355,"low":41.5,"close":41.96,"trade_count":16536,"last_trade_at":"2026-10-22T20:00:01.910147915Z","last_quote_at":"2026-10-22T20:01:07.400270374Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:37.742Z","bars":[{"c":39.84,"h":41.28,"l":39.84,"n":145,"o":40.61,"t":"2026-10-16T13:30:00Z","v":31784,"vw":40.437708},{"c":39.945,"h":39.98,"l":39.59,"n":122,"o":39.8,"t":"2026-10-16T13:35:00Z","v":9951,"vw":39.789879},{"c":39.76,"h":39.95,"l":39.735,"n":102,"o":39.945,"t":"2026-10-16T13:40:00Z","v":5127,"vw":39.781786},{"c":39.295,"h":39.755,"l":39.295,"n":218,"o":39.755,"t":"2026-10-16T13:45:00Z","v":14008,"vw":39.663179},{"c":39.13,"h":39.38,"l":39.02,"n":341,"o":39.195,"t":"2026-10-16T13:50:00Z","v":32946,"vw":39.104657},{"c":39.155,"h":39.2,"l":38.69,"n":409,"o":39.2,"t":"2026-10-16T13:55:00Z","v":33370,"vw":38.838228},{"c":39.075,"h":39.21,"l":39.035,"n":151,"o":39.12,"t":"2026-10-16T14:00:00Z","v":5577,"vw":39.099136},{"c":39.32,"h":39.33,"l":39.15,"n":237,"o":39.19,"t":"2026-10-16T14:05:00Z","v":9397,"vw":39.255193},{"c":39.45,"h":39.54,"l":39.185,"n":185,"o":39.33,"t":"2026-10-16T14:10:00Z","v":9137,"vw":39.286053},{"c":39.15,"h":39.44,"l":39.15,"n":91,"o":39.44,"t":"2026-10-16T14:15:00Z","v":2482,"vw":39.323182},{"c":39.25,"h":39.25,"l":39.025,"n":128,"o":39.025,"t":"2026-10-16T14:20:00Z","v":4459,"vw":39.174512},{"c":39.03,"h":39.15,"l":38.99,"n":85,"o":39.15,"t":"2026-10-16T14:25:00Z","v":2972,"vw":39.056546},{"c":39.24,"h":39.29,"l":39,"n":295,"o":39,"t":"2026-10-16T14:30:00Z","v":13284,"vw":39.153364},{"c":39.285,"h":39.44,"l":39.13,"n":263,"o":39.32,"t":"2026-10-16T14:35:00Z","v":13624,"vw":39.355733},{"c":39.715,"h":39.725,"l":39.36,"n":280,"o":39.36,"t":"2026-10-16T14:40:00Z","v":23859,"vw":39.474356},{"c":39.55,"h":39.715,"l":39.55,"n":132,"o":39.715,"t":"2026-10-16T14:45:00Z","v":6633,"vw":39.631877},{"c":39.58,"h":39.62,"l":39.5,"n":160,"o":39.545,"t":"2026-10-16T14:50:00Z","v":8199,"vw":39.559474},{"c":39.58,"h":39.67,"l":39.58,"n":183,"o":39.63,"t":"2026-10-16T14:55:00Z","v":7801,"vw":39.647803},{"c":39.755,"h":39.83,"l":39.595,"n":482,"o":39.595,"t":"2026-10-16T15:00:00Z","v":41798,"vw":39.715482},{"c":39.595,"h":39.77,"l":39.595,"n":408,"o":39.755,"t":"2026-10-16T15:05:00Z","v":24855,"vw":39.67803},{"c":39.645,"h":39.73,"l":39.575,"n":297,"o":39.58,"t":"2026-10-16T15:10:00Z","v":25740,"vw":39.662614},{"c":39.755,"h":39.84,"l":39.625,"n":205,"o":39.625,"t":"2026-10-16T15:15:00Z","v":10380,"vw":39.750744},{"c":39.615,"h":39.82,"l":39.55,"n":748,"o":39.755,"t":"2026-10-16T15:20:00Z","v":104629,"vw":39.711259},{"c":39.775,"h":39.81,"l":39.615,"n":133,"o":39.615,"t":"2026-10-16T15:25:00Z","v":6023,"vw":39.676466},{"c":39.885,"h":40,"l":39.74,"n":401,"o":39.77,"t":"2026-10-16T15:30:00Z","v":28254,"vw":39.878943},{"c":39.87,"h":40.025,"l":39.68,"n":518,"o":39.97,"t":"2026-10-16T15:35:00Z","v":29303,"vw":39.86077},{"c":40.1,"h":40.2,"l":39.85,"n":328,"o":39.88,"t":"2026-10-16T15:40:00Z","v":25503,"vw":39.983842},{"c":40.22,"h":40.28,"l":40.105,"n":215,"o":40.105,"t":"2026-10-16T15:45:00Z","v":8268,"vw":40.206422},{"c":40.355,"h":40.42,"l":40.12,"n":268,"o":40.15,"t":"2026-10-16T15:50:00Z","v":14231,"vw":40.257381},{"c":40.41,"h":40.555,"l":40.355,"n":173,"o":40.355,"t":"2026-10-16T15:55:00Z","v":12098,"vw":40.4427},{"c":40.5,"h":40.6,"l":40.37,"n":285,"o":40.41,"t":"2026-10-16T16:00:00Z","v":25838,"vw":40.471444},{"c":40.36,"h":40.505,"l":40.34,"n":370,"o":40.505,"t":"2026-10-16T16:05:00Z","v":30888,"vw":40.409028},{"c":40.305,"h":40.41,"l":40.305,"n":226,"o":40.355,"t":"2026-10-16T16:10:00Z","v":33603,"vw":40.357144},{"c":40.095,"h":40.295,"l":39.88,"n":566,"o":40.295,"t":"2026-10-16T16:15:00Z","v":120031,"vw":40.201174},{"c":40.15,"h":40.24,"l":40.07,"n":269,"o":40.095,"t":"2026-10-16T16:20:00Z","v":46076,"vw":40.117444},{"c":40.23,"h":40.32,"l":40.2,"n":297,"o":40.2,"t":"2026-10-16T16:25:00Z","v":12632,"vw":40.229077},{"c":40.21,"h":40.26,"l":40.19,"n":298,"o":40.245,"t":"2026-10-16T16:30:00Z","v":11600,"vw":40.221083},{"c":40.13,"h":40.19,"l":40.08,"n":173,"o":40.19,"t":"2026-10-16T16:35:00Z","v":8157,"vw":40.114056},{"c":40.09,"h":40.11,"l":40.09,"n":56,"o":40.11,"t":"2026-10-16T16:40:00Z","v":1649,"vw":40.094253},{"c":40.255,"h":40.31,"l":40.1,"n":157,"o":40.1,"t":"2026-10-16T16:45:00Z","v":7302,"vw":40.214405},{"c":40.42,"h":40.42,"l":40.22,"n":140,"o":40.23,"t":"2026-10-16T16:50:00Z","v":6909,"vw":40.308284},{"c":40.15,"h":40.445,"l":40.15,"n":276,"o":40.41,"t":"2026-10-16T16:55:00Z","v":17987,"vw":40.352171},{"c":40.19,"h":40.22,"l":40.15,"n":97,"o":40.15,"t":"2026-10-16T17:00:00Z","v":2998,"vw":40.193824},{"c":40.185,"h":40.245,"l":40.07,"n":175,"o":40.245,"t":"2026-10-16T17:05:00Z","v":31558,"vw":40.153278},{"c":40.085,"h":40.18,"l":40,"n":210,"o":40.13,"t":"2026-10-16T17:10:00Z","v":11271,"vw":40.092214},{"c":39.98,"h":40.145,"l":39.83,"n":311,"o":40.145,"t":"2026-10-16T17:15:00Z","v":122520,"vw":39.994468},{"c":39.895,"h":39.99,"l":39.87,"n":510,"o":39.93,"t":"2026-10-16T17:20:00Z","v":19417,"vw":39.925207},{"c":40,"h":40.03,"l":39.87,"n":201,"o":39.95,"t":"2026-10-16T17:25:00Z","v":19987,"vw":39.929365},{"c":40.035,"h":40.125,"l":39.93,"n":115,"o":39.93,"t":"2026-10-16T17:30:00Z","v":7575,"vw":40.020288},{"c":39.84,"h":39.98,"l":39.605,"n":350,"o":39.98,"t":"2026-10-16T17:35:00Z","v":25031,"vw":39.763594},{"c":39.865,"h":39.965,"l":39.82,"n":282,"o":39.86,"t":"2026-10-16T17:40:00Z","v":18351,"vw":39.900361},{"c":39.825,"h":39.95,"l":39.8,"n":239,"o":39.92,"t":"2026-10-16T17:45:00Z","v":19678,"vw":39.890897},{"c":39.92,"h":39.945,"l":39.71,"n":360,"o":39.85,"t":"2026-10-16T17:50:00Z","v":24317,"vw":39.84114},{"c":39.74,"h":39.955,"l":39.71,"n":141,"o":39.945,"t":"2026-10-16T17:55:00Z","v":6343,"vw":39.837259},{"c":39.685,"h":39.845,"l":39.685,"n":664,"o":39.695,"t":"2026-10-16T18:00:00Z","v":91992,"vw":39.797714},{"c":39.75,"h":39.78,"l":39.641,"n":177,"o":39.68,"t":"2026-10-16T18:05:00Z","v":9739,"vw":39.678817},{"c":39.58,"h":39.73,"l":39.57,"n":399,"o":39.67,"t":"2026-10-16T18:10:00Z","v":39065,"vw":39.688584},{"c":39.57,"h":39.62,"l":39.51,"n":202,"o":39.62,"t":"2026-10-16T18:15:00Z","v":10824,"vw":39.579437},{"c":39.635,"h":39.66,"l":39.6,"n":100,"o":39.61,"t":"2026-10-16T18:20:00Z","v":3852,"vw":39.627791},{"c":39.65,"h":39.66,"l":39.62,"n":107,"o":39.66,"t":"2026-10-16T18:25:00Z","v":2908,"vw":39.655844},{"c":39.84,"h":39.84,"l":39.58,"n":407,"o":39.67,"t":"2026-10-16T18:30:00Z","v":21312,"vw":39.729412},{"c":39.97,"h":39.975,"l":39.86,"n":293,"o":39.87,"t":"2026-10-16T18:35:00Z","v":16773,"vw":39.908297},{"c":39.95,"h":40,"l":39.9061,"n":199,"o":39.97,"t":"2026-10-16T18:40:00Z","v":17987,"vw":39.950732},{"c":39.88,"h":39.98,"l":39.88,"n":185,"o":39.95,"t":"2026-10-16T18:45:00Z","v":7401,"vw":39.942466},{"c":40,"h":40.01,"l":39.81,"n":539,"o":39.91,"t":"2026-10-16T18:50:00Z","v":33498,"vw":39.944283},{"c":39.9,"h":39.9825,"l":39.74,"n":964,"o":39.95,"t":"2026-10-16T18:55:00Z","v":82489,"vw":39.871614},{"c":39.785,"h":39.905,"l":39.61,"n":613,"o":39.905,"t":"2026-10-16T19:00:00Z","v":74914,"vw":39.821032},{"c":39.755,"h":39.865,"l":39.74,"n":306,"o":39.83,"t":"2026-10-16T19:05:00Z","v":32616,"vw":39.837592},{"c":39.795,"h":39.85,"l":39.765,"n":187,"o":39.765,"t":"2026-10-16T19:10:00Z","v":8609,"vw":39.813713},{"c":39.76,"h":39.85,"l":39.71,"n":518,"o":39.81,"t":"2026-10-16T19:15:00Z","v":21224,"vw":39.759055},{"c":39.97,"h":39.985,"l":39.78,"n":864,"o":39.815,"t":"2026-10-16T19:20:00Z","v":79696,"vw":39.906638},{"c":39.85,"h":39.99,"l":39.83,"n":667,"o":39.94,"t":"2026-10-16T19:25:00Z","v":88432,"vw":39.957072},{"c":40.04,"h":40.09,"l":39.82,"n":588,"o":39.89,"t":"2026-10-16T19:30:00Z","v":45873,"vw":39.949315},{"c":39.945,"h":40.045,"l":39.945,"n":295,"o":40.045,"t":"2026-10-16T19:35:00Z","v":11890,"vw":39.988355},{"c":39.895,"h":40.04,"l":39.89,"n":775,"o":39.97,"t":"2026-10-16T19:40:00Z","v":122307,"vw":39.998501},{"c":39.91,"h":40,"l":39.83,"n":528,"o":39.9,"t":"2026-10-16T19:45:00Z","v":31999,"vw":39.931767},{"c":39.935,"h":40,"l":39.78,"n":1311,"o":39.91,"t":"2026-10-16T19:50:00Z","v":83220,"vw":39.879172},{"c":39.92,"h":40,"l":39.68,"n":3298,"o":39.88,"t":"2026-10-16T19:55:00Z","v":293642,"vw":39.890938},{"c":39.9,"h":39.94,"l":39.9,"n":48,"o":39.92,"t":"2026-10-16T20:00:00Z","v":458156,"vw":39.900095},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-19T11:05:00Z","v":106,"vw":39.9},{"c":39.85,"h":39.85,"l":39.85,"n":21,"o":39.85,"t":"2026-10-19T12:00:00Z","v":3109,"vw":39.85},{"c":40.05,"h":40.05,"l":39.95,"n":37,"o":40.04,"t":"2026-10-19T12:05:00Z","v":3195,"vw":40.015517},{"c":39.91,"h":39.91,"l":39.91,"n":9,"o":39.91,"t":"2026-10-19T13:20:00Z","v":872,"vw":39.91},{"c":40.1,"h":40.1,"l":40.08,"n":4,"o":40.08,"t":"2026-10-19T13:25:00Z","v":1054,"vw":40.095238},{"c":40.61,"h":40.61,"l":39.96,"n":107,"o":40,"t":"2026-10-19T13:30:00Z","v":20913,"vw":40.20805},{"c":40.35,"h":40.77,"l":40.22,"n":129,"o":40.22,"t":"2026-10-19T13:35:00Z","v":34104,"vw":40.385231},{"c":39.43,"h":40.3,"l":39.285,"n":264,"o":40.275,"t":"2026-10-19T13:40:00Z","v":16222,"vw":39.737779},{"c":39.45,"h":39.55,"l":39.31,"n":87,"o":39.52,"t":"2026-10-19T13:45:00Z","v":5586,"vw":39.454925},{"c":39.545,"h":39.7499,"l":39.495,"n":60,"o":39.495,"t":"2026-10-19T13:50:00Z","v":2959,"vw":39.542483},{"c":39.86,"h":39.86,"l":39.475,"n":92,"o":39.64,"t":"2026-10-19T13:55:00Z","v":7647,"vw":39.734464},{"c":39.87,"h":39.88,"l":39.665,"n":125,"o":39.71,"t":"2026-10-19T14:00:00Z","v":9030,"vw":39.755629},{"c":40.23,"h":40.3,"l":39.86,"n":171,"o":39.87,"t":"2026-10-19T14:05:00Z","v":16945,"vw":39.994394},{"c":40.27,"h":40.34,"l":40.27,"n":50,"o":40.33,"t":"2026-10-19T14:10:00Z","v":4004,"vw":40.32691},{"c":40.29,"h":40.435,"l":40.27,"n":92,"o":40.27,"t":"2026-10-19T14:15:00Z","v":3888,"vw":40.316828},{"c":40.2,"h":40.32,"l":40.2,"n":85,"o":40.205,"t":"2026-10-19T14:20:00Z","v":3210,"vw":40.280224},{"c":40.215,"h":40.3,"l":40.155,"n":78,"o":40.3,"t":"2026-10-19T14:25:00Z","v":3843,"vw":40.247972},{"c":39.905,"h":40.15,"l":39.9,"n":126,"o":40.06,"t":"2026-10-19T14:30:00Z","v":27324,"vw":39.957247},{"c":39.995,"h":40.09,"l":39.97,"n":142,"o":39.97,"t":"2026-10-19T14:35:00Z","v":15562,"vw":40.062648},{"c":39.72,"h":40.07,"l":39.72,"n":50,"o":40.07,"t":"2026-10-19T14:40:00Z","v":1971,"vw":39.903722},{"c":39.875,"h":40.085,"l":39.77,"n":135,"o":39.77,"t":"2026-10-19T14:45:00Z","v":8439,"vw":39.980726},{"c":39.87,"h":39.9399,"l":39.835,"n":124,"o":39.87,"t":"2026-10-19T14:50:00Z","v":13616,"vw":39.869102},{"c":39.775,"h":39.92,"l":39.775,"n":144,"o":39.865,"t":"2026-10-19T14:55:00Z","v":5607,"vw":39.849175},{"c":40,"h":40.04,"l":39.88,"n":200,"o":39.92,"t":"2026-10-19T15:00:00Z","v":10482,"vw":39.972593},{"c":40.04,"h":40.105,"l":39.9125,"n":201,"o":40,"t":"2026-10-19T15:05:00Z","v":6441,"vw":39.988199},{"c":40.055,"h":40.145,"l":40.025,"n":116,"o":40.07,"t":"2026-10-19T15:10:00Z","v":4088,"vw":40.075161},{"c":40.115,"h":40.16,"l":40.055,"n":161,"o":40.11,"t":"2026-10-19T15:15:00Z","v":9294,"vw":40.11742},{"c":40.09,"h":40.185,"l":40.09,"n":79,"o":40.11,"t":"2026-10-19T15:20:00Z","v":14504,"vw":40.115286},{"c":40.175,"h":40.24,"l":40.08,"n":165,"o":40.09,"t":"2026-10-19T15:25:00Z","v":8970,"vw":40.179589},{"c":40.09,"h":40.09,"l":40.08,"n":35,"o":40.08,"t":"2026-10-19T15:30:00Z","v":1023,"vw":40.084354},{"c":40.08,"h":40.18,"l":40.08,"n":153,"o":40.09,"t":"2026-10-19T15:35:00Z","v":6966,"vw":40.134533},{"c":40.01,"h":40.1,"l":39.975,"n":156,"o":40.0101,"t":"2026-10-19T15:40:00Z","v":16784,"vw":40.041978},{"c":40.01,"h":40.04,"l":39.945,"n":115,"o":40.01,"t":"2026-10-19T15:45:00Z","v":7078,"vw":39.999298},{"c":40.1,"h":40.14,"l":40.03,"n":104,"o":40.06,"t":"2026-10-19T15:50:00Z","v":3848,"vw":40.083847},{"c":40.025,"h":40.11,"l":40,"n":86,"o":40.035,"t":"2026-10-19T15:55:00Z","v":5041,"vw":40.030878},{"c":40.03,"h":40.03,"l":40,"n":35,"o":40.025,"t":"2026-10-19T16:00:00Z","v":1650,"vw":40.021022},{"c":40.04,"h":40.12,"l":39.965,"n":143,"o":39.99,"t":"2026-10-19T16:05:00Z","v":6590,"vw":40.00273},{"c":40.23,"h":40.24,"l":40.035,"n":138,"o":40.035,"t":"2026-10-19T16:10:00Z","v":3691,"vw":40.17147},{"c":40.23,"h":40.29,"l":40.175,"n":109,"o":40.21,"t":"2026-10-19T16:15:00Z","v":9549,"vw":40.188381},{"c":40.17,"h":40.215,"l":40.16,"n":73,"o":40.215,"t":"2026-10-19T16:20:00Z","v":3000,"vw":40.178505},{"c":40.285,"h":40.29,"l":40.17,"n":139,"o":40.17,"t":"2026-10-19T16:25:00Z","v":17426,"vw":40.200599},{"c":40.235,"h":40.27,"l":40.18,"n":103,"o":40.25,"t":"2026-10-19T16:30:00Z","v":4043,"vw":40.223563},{"c":40.45,"h":40.45,"l":40.29,"n":129,"o":40.29,"t":"2026-10-19T16:35:00Z","v":6371,"vw":40.365354},{"c":40.4,"h":40.47,"l":40.38,"n":98,"o":40.395,"t":"2026-10-19T16:40:00Z","v":3484,"vw":40.429783},{"c":40.29,"h":40.44,"l":40.29,"n":62,"o":40.44,"t":"2026-10-19T16:45:00Z","v":2133,"vw":40.33751},{"c":40.3,"h":40.31,"l":40.175,"n":131,"o":40.3,"t":"2026-10-19T16:50:00Z","v":5501,"vw":40.234461},{"c":40.23,"h":40.295,"l":40.205,"n":135,"o":40.29,"t":"2026-10-19T16:55:00Z","v":10339,"vw":40.241418},{"c":40.315,"h":40.32,"l":40.22,"n":59,"o":40.23,"t":"2026-10-19T17:00:00Z","v":2645,"vw":40.258619},{"c":40.3,"h":40.3,"l":40.23,"n":69,"o":40.24,"t":"2026-10-19T17:05:00Z","v":8745,"vw":40.254294},{"c":40.3,"h":40.38,"l":40.25,"n":94,"o":40.25,"t":"2026-10-19T17:10:00Z","v":4072,"vw":40.29977},{"c":40.34,"h":40.39,"l":40.25,"n":113,"o":40.25,"t":"2026-10-19T17:15:00Z","v":5377,"vw":40.348718},{"c":40.29,"h":40.32,"l":40.215,"n":72,"o":40.32,"t":"2026-10-19T17:20:00Z","v":3941,"vw":40.267007},{"c":40.37,"h":40.4,"l":40.29,"n":82,"o":40.29,"t":"2026-10-19T17:25:00Z","v":2276,"vw":40.362441},{"c":40.355,"h":40.41,"l":40.31,"n":80,"o":40.35,"t":"2026-10-19T17:30:00Z","v":2909,"vw":40.354426},{"c":40.295,"h":40.38,"l":40.295,"n":94,"o":40.35,"t":"2026-10-19T17:35:00Z","v":2473,"vw":40.321372},{"c":40.225,"h":40.27,"l":40.19,"n":105,"o":40.255,"t":"2026-10-19T17:40:00Z","v":4205,"vw":40.235772},{"c":40.16,"h":40.28,"l":40.16,"n":64,"o":40.22,"t":"2026-10-19T17:45:00Z","v":2386,"vw":40.21926},{"c":40.12,"h":40.18,"l":40.1,"n":51,"o":40.1,"t":"2026-10-19T17:50:00Z","v":1216,"vw":40.125833},{"c":40.245,"h":40.245,"l":40.165,"n":206,"o":40.18,"t":"2026-10-19T17:55:00Z","v":14970,"vw":40.235193},{"c":40.19,"h":40.29,"l":40.15,"n":163,"o":40.26,"t":"2026-10-19T18:00:00Z","v":19420,"vw":40.242099},{"c":40.23,"h":40.24,"l":40.19,"n":45,"o":40.23,"t":"2026-10-19T18:05:00Z","v":2197,"vw":40.225822},{"c":40.24,"h":40.24,"l":40.13,"n":153,"o":40.23,"t":"2026-10-19T18:10:00Z","v":8894,"vw":40.184001},{"c":40.21,"h":40.25,"l":40.185,"n":114,"o":40.185,"t":"2026-10-19T18:15:00Z","v":5232,"vw":40.223016},{"c":40.17,"h":40.22,"l":40.17,"n":47,"o":40.21,"t":"2026-10-19T18:20:00Z","v":3282,"vw":40.198492},{"c":40.235,"h":40.235,"l":40.15,"n":108,"o":40.165,"t":"2026-10-19T18:25:00Z","v":7630,"vw":40.169512},{"c":40.4,"h":40.4,"l":40.21,"n":298,"o":40.215,"t":"2026-10-19T18:30:00Z","v":32349,"vw":40.249383},{"c":40.29,"h":40.48,"l":40.29,"n":230,"o":40.4,"t":"2026-10-19T18:35:00Z","v":11284,"vw":40.432794},{"c":40.38,"h":40.38,"l":40.19,"n":307,"o":40.29,"t":"2026-10-19T18:40:00Z","v":16994,"vw":40.281778},{"c":40.385,"h":40.455,"l":40.3301,"n":207,"o":40.38,"t":"2026-10-19T18:45:00Z","v":7511,"vw":40.408219},{"c":40.36,"h":40.41,"l":40.35,"n":119,"o":40.395,"t":"2026-10-19T18:50:00Z","v":7651,"vw":40.387847},{"c":40.46,"h":40.485,"l":40.3275,"n":303,"o":40.38,"t":"2026-10-19T18:55:00Z","v":19317,"vw":40.399142},{"c":40.55,"h":40.615,"l":40.46,"n":246,"o":40.46,"t":"2026-10-19T19:00:00Z","v":19751,"vw":40.555447},{"c":40.59,"h":40.64,"l":40.5375,"n":187,"o":40.55,"t":"2026-10-19T19:05:00Z","v":8576,"vw":40.588032},{"c":40.57,"h":40.63,"l":40.52,"n":118,"o":40.59,"t":"2026-10-19T19:10:00Z","v":5058,"vw":40.579415},{"c":40.55,"h":40.64,"l":40.535,"n":172,"o":40.575,"t":"2026-10-19T19:15:00Z","v":9829,"vw":40.597901},{"c":40.48,"h":40.62,"l":40.47,"n":289,"o":40.56,"t":"2026-10-19T19:20:00Z","v":18166,"vw":40.575791},{"c":40.54,"h":40.57,"l":40.44,"n":306,"o":40.49,"t":"2026-10-19T19:25:00Z","v":19429,"vw":40.498353},{"c":40.52,"h":40.709,"l":40.51,"n":323,"o":40.62,"t":"2026-10-19T19:30:00Z","v":30057,"vw":40.623463},{"c":40.555,"h":40.63,"l":40.46,"n":165,"o":40.53,"t":"2026-10-19T19:35:00Z","v":8484,"vw":40.568831},{"c":40.44,"h":40.57,"l":40.42,"n":323,"o":40.555,"t":"2026-10-19T19:40:00Z","v":19574,"vw":40.527511},{"c":40.46,"h":40.49,"l":40.385,"n":397,"o":40.48,"t":"2026-10-19T19:45:00Z","v":20351,"vw":40.438263},{"c":40.22,"h":40.35,"l":40.11,"n":767,"o":40.34,"t":"2026-10-19T19:50:00Z","v":45844,"vw":40.260581},{"c":40.26,"h":40.44,"l":40.1175,"n":3161,"o":40.2,"t":"2026-10-19T19:55:00Z","v":262366,"vw":40.29289},{"c":40.24,"h":40.24,"l":40.24,"n":26,"o":40.24,"t":"2026-10-19T20:00:00Z","v":428824,"vw":40.24},{"c":40.3,"h":40.4,"l":40.1,"n":92,"o":40.4,"t":"2026-10-20T11:05:00Z","v":8535,"vw":40.310206},{"c":40.25,"h":40.25,"l":40.15,"n":46,"o":40.15,"t":"2026-10-20T11:10:00Z","v":7715,"vw":40.185716},{"c":40.3,"h":40.35,"l":40.17,"n":31,"o":40.35,"t":"2026-10-20T11:20:00Z","v":2271,"vw":40.30957},{"c":40.17,"h":40.17,"l":40.17,"n":15,"o":40.17,"t":"2026-10-20T11:25:00Z","v":869,"vw":40.17},{"c":40.25,"h":40.35,"l":40.1,"n":61,"o":40.35,"t":"2026-10-20T12:00:00Z","v":3368,"vw":40.194856},{"c":40.17,"h":40.3,"l":40.17,"n":34,"o":40.3,"t":"2026-10-20T12:15:00Z","v":2096,"vw":40.254842},{"c":40.1068,"h":40.1068,"l":40.1068,"n":1,"o":40.1068,"t":"2026-10-20T12:20:00Z","v":100,"vw":40.1068},{"c":40.28,"h":40.28,"l":40.28,"n":7,"o":40.28,"t":"2026-10-20T12:35:00Z","v":723,"vw":40.28},{"c":40.24,"h":40.24,"l":40.15,"n":19,"o":40.15,"t":"2026-10-20T12:40:00Z","v":592,"vw":40.190909},{"c":40.24,"h":40.24,"l":40.24,"n":15,"o":40.24,"t":"2026-10-20T12:55:00Z","v":349,"vw":40.24},{"c":40.15,"h":40.3,"l":40.15,"n":8,"o":40.3,"t":"2026-10-20T13:05:00Z","v":783,"vw":40.171248},{"c":40.16,"h":40.29,"l":40.16,"n":13,"o":40.29,"t":"2026-10-20T13:10:00Z","v":678,"vw":40.269688},{"c":40.15,"h":40.15,"l":40.15,"n":10,"o":40.15,"t":"2026-10-20T13:25:00Z","v":345,"vw":40.15},{"c":40.73,"h":40.8,"l":40.29,"n":138,"o":40.38,"t":"2026-10-20T13:30:00Z","v":14169,"vw":40.400815},{"c":40.75,"h":40.75,"l":40.48,"n":71,"o":40.48,"t":"2026-10-20T13:35:00Z","v":2033,"vw":40.587},{"c":41.03,"h":41.08,"l":40.75,"n":122,"o":40.75,"t":"2026-10-20T13:40:00Z","v":4578,"vw":40.899293},{"c":40.92,"h":41.09,"l":40.8,"n":198,"o":41.03,"t":"2026-10-20T13:45:00Z","v":7995,"vw":40.942396},{"c":41.04,"h":41.2,"l":40.89,"n":130,"o":40.89,"t":"2026-10-20T13:50:00Z","v":3090,"vw":41.057},{"c":40.965,"h":41.17,"l":40.965,"n":138,"o":41.015,"t":"2026-10-20T13:55:00Z","v":5898,"vw":41.019907},{"c":41.06,"h":41.115,"l":40.885,"n":233,"o":41.1,"t":"2026-10-20T14:00:00Z","v":8262,"vw":40.968849},{"c":41.25,"h":41.285,"l":41.085,"n":182,"o":41.085,"t":"2026-10-20T14:05:00Z","v":5480,"vw":41.196438},{"c":41.14,"h":41.3,"l":41.135,"n":149,"o":41.3,"t":"2026-10-20T14:10:00Z","v":4200,"vw":41.178904},{"c":41.115,"h":41.26,"l":40.995,"n":170,"o":41.13,"t":"2026-10-20T14:15:00Z","v":8320,"vw":41.178746},{"c":41.07,"h":41.115,"l":40.93,"n":187,"o":41.115,"t":"2026-10-20T14:20:00Z","v":6377,"vw":41.008},{"c":41.37,"h":41.47,"l":41.01,"n":404,"o":41.065,"t":"2026-10-20T14:25:00Z","v":30157,"vw":41.320744},{"c":41.53,"h":41.63,"l":41.32,"n":157,"o":41.34,"t":"2026-10-20T14:30:00Z","v":8962,"vw":41.490149},{"c":41.63,"h":41.79,"l":41.53,"n":165,"o":41.55,"t":"2026-10-20T14:35:00Z","v":14916,"vw":41.688335},{"c":41.485,"h":41.63,"l":41.355,"n":144,"o":41.63,"t":"2026-10-20T14:40:00Z","v":11694,"vw":41.507787},{"c":41.385,"h":41.5,"l":41.301,"n":168,"o":41.5,"t":"2026-10-20T14:45:00Z","v":21891,"vw":41.488827},{"c":41.5175,"h":41.58,"l":41.39,"n":269,"o":41.5,"t":"2026-10-20T14:50:00Z","v":37684,"vw":41.525851},{"c":41.625,"h":41.7275,"l":41.515,"n":304,"o":41.52,"t":"2026-10-20T14:55:00Z","v":58138,"vw":41.560671},{"c":41.38,"h":41.625,"l":41.34,"n":254,"o":41.625,"t":"2026-10-20T15:00:00Z","v":26359,"vw":41.519121},{"c":41.67,"h":41.69,"l":41.38,"n":383,"o":41.38,"t":"2026-10-20T15:05:00Z","v":52426,"vw":41.530687},{"c":41.4551,"h":41.78,"l":41.34,"n":232,"o":41.67,"t":"2026-10-20T15:10:00Z","v":23833,"vw":41.573122},{"c":41.485,"h":41.57,"l":41.37,"n":169,"o":41.47,"t":"2026-10-20T15:15:00Z","v":11294,"vw":41.443376},{"c":41.52,"h":41.71,"l":41.37,"n":385,"o":41.41,"t":"2026-10-20T15:20:00Z","v":33249,"vw":41.4987},{"c":41.66,"h":41.66,"l":41.5,"n":134,"o":41.56,"t":"2026-10-20T15:25:00Z","v":20136,"vw":41.564573},{"c":41.68,"h":41.73,"l":41.62,"n":161,"o":41.67,"t":"2026-10-20T15:30:00Z","v":7681,"vw":41.675741},{"c":41.58,"h":41.64,"l":41.52,"n":93,"o":41.64,"t":"2026-10-20T15:35:00Z","v":3676,"vw":41.594706},{"c":41.8,"h":41.9,"l":41.58,"n":239,"o":41.58,"t":"2026-10-20T15:40:00Z","v":40583,"vw":41.611864},{"c":41.575,"h":41.805,"l":41.575,"n":109,"o":41.805,"t":"2026-10-20T15:45:00Z","v":4291,"vw":41.681435},{"c":41.7,"h":41.755,"l":41.57,"n":121,"o":41.58,"t":"2026-10-20T15:50:00Z","v":7097,"vw":41.663932},{"c":41.66,"h":41.785,"l":41.66,"n":81,"o":41.77,"t":"2026-10-20T15:55:00Z","v":8864,"vw":41.767081},{"c":41.465,"h":41.665,"l":41.44,"n":127,"o":41.665,"t":"2026-10-20T16:00:00Z","v":4655,"vw":41.549957},{"c":41.4101,"h":41.45,"l":41.405,"n":76,"o":41.45,"t":"2026-10-20T16:05:00Z","v":2991,"vw":41.432429},{"c":41.325,"h":41.5,"l":41.325,"n":175,"o":41.405,"t":"2026-10-20T16:10:00Z","v":8598,"vw":41.427337},{"c":41.5,"h":41.55,"l":41.36,"n":173,"o":41.41,"t":"2026-10-20T16:15:00Z","v":6980,"vw":41.46186},{"c":41.53,"h":41.545,"l":41.46,"n":138,"o":41.495,"t":"2026-10-20T16:20:00Z","v":6658,"vw":41.507065},{"c":41.535,"h":41.56,"l":41.49,"n":108,"o":41.5,"t":"2026-10-20T16:25:00Z","v":3330,"vw":41.523408},{"c":41.57,"h":41.62,"l":41.54,"n":159,"o":41.56,"t":"2026-10-20T16:30:00Z","v":6272,"vw":41.583122},{"c":41.655,"h":41.735,"l":41.585,"n":160,"o":41.61,"t":"2026-10-20T16:35:00Z","v":6912,"vw":41.661705},{"c":41.605,"h":41.655,"l":41.54,"n":123,"o":41.655,"t":"2026-10-20T16:40:00Z","v":5175,"vw":41.612982},{"c":41.7,"h":41.76,"l":41.62,"n":298,"o":41.62,"t":"2026-10-20T16:45:00Z","v":32892,"vw":41.68145},{"c":41.52,"h":41.85,"l":41.52,"n":246,"o":41.7,"t":"2026-10-20T16:50:00Z","v":10469,"vw":41.739044},{"c":41.45,"h":41.565,"l":41.45,"n":80,"o":41.55,"t":"2026-10-20T16:55:00Z","v":2883,"vw":41.490834},{"c":41.43,"h":41.485,"l":41.42,"n":87,"o":41.47,"t":"2026-10-20T17:00:00Z","v":2776,"vw":41.453979},{"c":41.29,"h":41.49,"l":41.285,"n":337,"o":41.43,"t":"2026-10-20T17:05:00Z","v":162249,"vw":41.443459},{"c":41.38,"h":41.38,"l":41.29,"n":120,"o":41.295,"t":"2026-10-20T17:10:00Z","v":5220,"vw":41.340531},{"c":41.5425,"h":41.56,"l":41.34,"n":277,"o":41.38,"t":"2026-10-20T17:15:00Z","v":25093,"vw":41.397984},{"c":41.455,"h":41.55,"l":41.44,"n":182,"o":41.4901,"t":"2026-10-20T17:20:00Z","v":9197,"vw":41.490332},{"c":41.44,"h":41.54,"l":41.44,"n":107,"o":41.455,"t":"2026-10-20T17:25:00Z","v":5059,"vw":41.486306},{"c":41.69,"h":41.75,"l":41.45,"n":330,"o":41.45,"t":"2026-10-20T17:30:00Z","v":15637,"vw":41.624168},{"c":41.57,"h":41.7,"l":41.57,"n":188,"o":41.7,"t":"2026-10-20T17:35:00Z","v":6870,"vw":41.648117},{"c":41.605,"h":41.655,"l":41.565,"n":212,"o":41.565,"t":"2026-10-20T17:40:00Z","v":12151,"vw":41.601844},{"c":41.615,"h":41.625,"l":41.545,"n":146,"o":41.605,"t":"2026-10-20T17:45:00Z","v":5760,"vw":41.595433},{"c":41.715,"h":41.84,"l":41.56,"n":632,"o":41.62,"t":"2026-10-20T17:50:00Z","v":41843,"vw":41.641184},{"c":41.561,"h":41.71,"l":41.561,"n":137,"o":41.7,"t":"2026-10-20T17:55:00Z","v":6003,"vw":41.658589},{"c":41.5501,"h":41.61,"l":41.54,"n":114,"o":41.6,"t":"2026-10-20T18:00:00Z","v":6184,"vw":41.584702},{"c":41.535,"h":41.67,"l":41.535,"n":274,"o":41.55,"t":"2026-10-20T18:05:00Z","v":13086,"vw":41.59579},{"c":41.665,"h":41.745,"l":41.535,"n":189,"o":41.535,"t":"2026-10-20T18:10:00Z","v":7935,"vw":41.603642},{"c":41.605,"h":41.66,"l":41.605,"n":153,"o":41.66,"t":"2026-10-20T18:15:00Z","v":5734,"vw":41.63154},{"c":41.77,"h":41.78,"l":41.62,"n":178,"o":41.62,"t":"2026-10-20T18:20:00Z","v":5746,"vw":41.708105},{"c":41.735,"h":41.77,"l":41.73,"n":117,"o":41.76,"t":"2026-10-20T18:25:00Z","v":3160,"vw":41.75193},{"c":41.595,"h":41.73,"l":41.55,"n":202,"o":41.73,"t":"2026-10-20T18:30:00Z","v":8064,"vw":41.642681},{"c":41.585,"h":41.62,"l":41.535,"n":223,"o":41.5875,"t":"2026-10-20T18:35:00Z","v":7093,"vw":41.565698},{"c":41.635,"h":41.73,"l":41.585,"n":217,"o":41.585,"t":"2026-10-20T18:40:00Z","v":7149,"vw":41.659273},{"c":41.72,"h":41.72,"l":41.59,"n":250,"o":41.635,"t":"2026-10-20T18:45:00Z","v":10665,"vw":41.631732},{"c":41.665,"h":41.79,"l":41.645,"n":202,"o":41.705,"t":"2026-10-20T18:50:00Z","v":5848,"vw":41.722851},{"c":41.685,"h":41.72,"l":41.65,"n":164,"o":41.72,"t":"2026-10-20T18:55:00Z","v":4276,"vw":41.674198},{"c":41.735,"h":41.84,"l":41.69,"n":290,"o":41.74,"t":"2026-10-20T19:00:00Z","v":10585,"vw":41.737838},{"c":41.775,"h":41.79,"l":41.71,"n":171,"o":41.73,"t":"2026-10-20T19:05:00Z","v":4429,"vw":41.749414},{"c":41.83,"h":41.86,"l":41.7601,"n":277,"o":41.7601,"t":"2026-10-20T19:10:00Z","v":11555,"vw":41.81762},{"c":41.705,"h":41.83,"l":41.6875,"n":280,"o":41.83,"t":"2026-10-20T19:15:00Z","v":10556,"vw":41.782772},{"c":41.49,"h":41.69,"l":41.475,"n":212,"o":41.69,"t":"2026-10-20T19:20:00Z","v":6607,"vw":41.565663},{"c":41.65,"h":41.65,"l":41.51,"n":195,"o":41.51,"t":"2026-10-20T19:25:00Z","v":6288,"vw":41.592598},{"c":41.655,"h":41.75,"l":41.65,"n":249,"o":41.68,"t":"2026-10-20T19:30:00Z","v":9958,"vw":41.710311},{"c":41.57,"h":41.6301,"l":41.57,"n":265,"o":41.63,"t":"2026-10-20T19:35:00Z","v":8380,"vw":41.615738},{"c":41.53,"h":41.61,"l":41.53,"n":460,"o":41.57,"t":"2026-10-20T19:40:00Z","v":16029,"vw":41.58584},{"c":41.445,"h":41.55,"l":41.39,"n":470,"o":41.55,"t":"2026-10-20T19:45:00Z","v":21828,"vw":41.459855},{"c":41.32,"h":41.45,"l":41.3,"n":770,"o":41.44,"t":"2026-10-20T19:50:00Z","v":34776,"vw":41.393699},{"c":41.39,"h":41.435,"l":41.29,"n":2122,"o":41.34,"t":"2026-10-20T19:55:00Z","v":133631,"vw":41.363422},{"c":41.36,"h":41.36,"l":41.36,"n":42,"o":41.36,"t":"2026-10-20T20:00:00Z","v":320627,"vw":41.36},{"c":41.36,"h":41.36,"l":41.36,"n":1,"o":41.36,"t":"2026-10-20T21:00:00Z","v":6187,"vw":41.36},{"c":41.019,"h":41.019,"l":41.019,"n":1,"o":41.019,"t":"2026-10-20T21:10:00Z","v":174,"vw":41.019},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-20T22:10:00Z","v":105,"vw":40.99},{"c":41.63,"h":41.63,"l":41.63,"n":4,"o":41.63,"t":"2026-10-21T08:00:00Z","v":125,"vw":41.63},{"c":41.45,"h":41.49,"l":41.3,"n":89,"o":41.3,"t":"2026-10-21T13:00:00Z","v":4533,"vw":41.357085},{"c":41.7075,"h":42.01,"l":41.49,"n":115,"o":41.52,"t":"2026-10-21T13:30:00Z","v":19803,"vw":41.572408},{"c":41.98,"h":41.98,"l":41.665,"n":198,"o":41.705,"t":"2026-10-21T13:35:00Z","v":8327,"vw":41.870049},{"c":41.985,"h":42.205,"l":41.855,"n":115,"o":41.855,"t":"2026-10-21T13:40:00Z","v":5635,"vw":42.064834},{"c":41.78,"h":42.09,"l":41.65,"n":137,"o":41.98,"t":"2026-10-21T13:45:00Z","v":5588,"vw":41.943197},{"c":42.035,"h":42.25,"l":41.97,"n":227,"o":42.21,"t":"2026-10-21T13:50:00Z","v":9474,"vw":42.132949},{"c":41.71,"h":41.96,"l":41.71,"n":115,"o":41.96,"t":"2026-10-21T13:55:00Z","v":3858,"vw":41.895867},{"c":41.67,"h":41.97,"l":41.67,"n":211,"o":41.92,"t":"2026-10-21T14:00:00Z","v":6645,"vw":41.818703},{"c":41.875,"h":41.875,"l":41.44,"n":199,"o":41.66,"t":"2026-10-21T14:05:00Z","v":6771,"vw":41.708981},{"c":41.76,"h":41.96,"l":41.75,"n":127,"o":41.875,"t":"2026-10-21T14:10:00Z","v":4859,"vw":41.843108},{"c":41.87,"h":42.05,"l":41.685,"n":213,"o":41.685,"t":"2026-10-21T14:15:00Z","v":8374,"vw":41.864197},{"c":42.36,"h":42.36,"l":41.855,"n":255,"o":41.96,"t":"2026-10-21T14:20:00Z","v":17208,"vw":42.146314},{"c":42.415,"h":42.44,"l":42.245,"n":152,"o":42.37,"t":"2026-10-21T14:25:00Z","v":6546,"vw":42.345569},{"c":42.075,"h":42.42,"l":42.075,"n":199,"o":42.415,"t":"2026-10-21T14:30:00Z","v":11923,"vw":42.240072},{"c":42.01,"h":42.07,"l":42.01,"n":73,"o":42.07,"t":"2026-10-21T14:35:00Z","v":2426,"vw":42.049415},{"c":42.045,"h":42.06,"l":41.99,"n":121,"o":42.06,"t":"2026-10-21T14:40:00Z","v":4245,"vw":42.03363},{"c":41.855,"h":42.045,"l":41.855,"n":200,"o":42.045,"t":"2026-10-21T14:45:00Z","v":12381,"vw":41.956196},{"c":42.08,"h":42.145,"l":41.855,"n":228,"o":41.855,"t":"2026-10-21T14:50:00Z","v":16949,"vw":42.024313},{"c":42.11,"h":42.185,"l":42.01,"n":206,"o":42.185,"t":"2026-10-21T14:55:00Z","v":11970,"vw":42.085142},{"c":42.025,"h":42.14,"l":41.97,"n":1120,"o":42.095,"t":"2026-10-21T15:00:00Z","v":82628,"vw":42.049502},{"c":41.95,"h":42.1,"l":41.82,"n":2469,"o":42.035,"t":"2026-10-21T15:05:00Z","v":194910,"vw":42.000235},{"c":42.27,"h":42.36,"l":42,"n":795,"o":42.01,"t":"2026-10-21T15:10:00Z","v":56460,"vw":42.227108},{"c":42.385,"h":42.49,"l":42.22,"n":812,"o":42.33,"t":"2026-10-21T15:15:00Z","v":58813,"vw":42.374324},{"c":42.32,"h":42.425,"l":42.0775,"n":286,"o":42.36,"t":"2026-10-21T15:20:00Z","v":104634,"vw":42.24746},{"c":42.23,"h":42.48,"l":42.23,"n":79,"o":42.315,"t":"2026-10-21T15:25:00Z","v":3989,"vw":42.307264},{"c":42.33,"h":42.4875,"l":42.13,"n":1531,"o":42.22,"t":"2026-10-21T15:30:00Z","v":149363,"vw":42.342631},{"c":42.27,"h":42.38,"l":42.215,"n":212,"o":42.36,"t":"2026-10-21T15:35:00Z","v":175759,"vw":42.349007},{"c":42.22,"h":42.41,"l":42.16,"n":199,"o":42.16,"t":"2026-10-21T15:40:00Z","v":13697,"vw":42.311375},{"c":42.5,"h":42.5,"l":42.235,"n":534,"o":42.26,"t":"2026-10-21T15:45:00Z","v":71173,"vw":42.378722},{"c":42.505,"h":42.505,"l":42.405,"n":433,"o":42.5,"t":"2026-10-21T15:50:00Z","v":44330,"vw":42.481778},{"c":42.44,"h":42.52,"l":42.43,"n":349,"o":42.52,"t":"2026-10-21T15:55:00Z","v":20368,"vw":42.504651},{"c":42.5,"h":42.53,"l":42.34,"n":701,"o":42.43,"t":"2026-10-21T16:00:00Z","v":72823,"vw":42.463346},{"c":42.07,"h":42.53,"l":42.07,"n":806,"o":42.51,"t":"2026-10-21T16:05:00Z","v":226048,"vw":42.492975},{"c":41.89,"h":42.19,"l":41.83,"n":549,"o":42.08,"t":"2026-10-21T16:10:00Z","v":54103,"vw":42.031083},{"c":42.02,"h":42.02,"l":41.86,"n":300,"o":41.905,"t":"2026-10-21T16:15:00Z","v":20169,"vw":41.99365},{"c":42.15,"h":42.2,"l":41.89,"n":667,"o":42.02,"t":"2026-10-21T16:20:00Z","v":53334,"vw":42.118051},{"c":42.125,"h":42.2,"l":42.04,"n":235,"o":42.15,"t":"2026-10-21T16:25:00Z","v":44053,"vw":42.180046},{"c":42.08,"h":42.13,"l":42.05,"n":94,"o":42.13,"t":"2026-10-21T16:30:00Z","v":3534,"vw":42.095556},{"c":42.15,"h":42.16,"l":42.045,"n":167,"o":42.07,"t":"2026-10-21T16:35:00Z","v":7696,"vw":42.081945},{"c":42.17,"h":42.2,"l":42.085,"n":188,"o":42.19,"t":"2026-10-21T16:40:00Z","v":14075,"vw":42.143364},{"c":42.16,"h":42.235,"l":42.115,"n":137,"o":42.19,"t":"2026-10-21T16:45:00Z","v":9892,"vw":42.158615},{"c":42.295,"h":42.31,"l":42.15,"n":200,"o":42.15,"t":"2026-10-21T16:50:00Z","v":19306,"vw":42.287624},{"c":42.44,"h":42.45,"l":42.3,"n":299,"o":42.31,"t":"2026-10-21T16:55:00Z","v":18465,"vw":42.349332},{"c":42.39,"h":42.48,"l":42.37,"n":550,"o":42.44,"t":"2026-10-21T17:00:00Z","v":34966,"vw":42.445313},{"c":42.46,"h":42.51,"l":42.425,"n":181,"o":42.47,"t":"2026-10-21T17:05:00Z","v":10138,"vw":42.469992},{"c":42.425,"h":42.46,"l":42.42,"n":138,"o":42.45,"t":"2026-10-21T17:10:00Z","v":8153,"vw":42.447521},{"c":42.445,"h":42.49,"l":42.365,"n":409,"o":42.42,"t":"2026-10-21T17:15:00Z","v":25368,"vw":42.442701},{"c":42.38,"h":42.48,"l":42.34,"n":260,"o":42.42,"t":"2026-10-21T17:20:00Z","v":47477,"vw":42.463271},{"c":42.4,"h":42.4,"l":42.35,"n":126,"o":42.355,"t":"2026-10-21T17:25:00Z","v":6177,"vw":42.37139},{"c":42.54,"h":42.64,"l":42.39,"n":441,"o":42.39,"t":"2026-10-21T17:30:00Z","v":28583,"vw":42.521145},{"c":42.7,"h":42.7,"l":42.54,"n":305,"o":42.54,"t":"2026-10-21T17:35:00Z","v":24841,"vw":42.646843},{"c":42.635,"h":42.7,"l":42.605,"n":147,"o":42.695,"t":"2026-10-21T17:40:00Z","v":8385,"vw":42.670136},{"c":42.64,"h":42.74,"l":42.61,"n":330,"o":42.635,"t":"2026-10-21T17:45:00Z","v":38436,"vw":42.675899},{"c":42.685,"h":42.74,"l":42.65,"n":161,"o":42.66,"t":"2026-10-21T17:50:00Z","v":14343,"vw":42.673282},{"c":42.63,"h":42.71,"l":42.55,"n":708,"o":42.67,"t":"2026-10-21T17:55:00Z","v":43877,"vw":42.64226},{"c":42.6,"h":42.735,"l":42.6,"n":370,"o":42.67,"t":"2026-10-21T18:00:00Z","v":84117,"vw":42.697122},{"c":42.63,"h":42.64,"l":42.53,"n":183,"o":42.605,"t":"2026-10-21T18:05:00Z","v":10278,"vw":42.588553},{"c":42.63,"h":42.69,"l":42.61,"n":397,"o":42.625,"t":"2026-10-21T18:10:00Z","v":26113,"vw":42.653085},{"c":42.85,"h":42.85,"l":42.63,"n":389,"o":42.64,"t":"2026-10-21T18:15:00Z","v":24573,"vw":42.739584},{"c":42.75,"h":42.9,"l":42.7,"n":358,"o":42.86,"t":"2026-10-21T18:20:00Z","v":15903,"vw":42.779397},{"c":42.8,"h":42.83,"l":42.735,"n":153,"o":42.76,"t":"2026-10-21T18:25:00Z","v":7032,"vw":42.774337},{"c":42.79,"h":42.9,"l":42.76,"n":506,"o":42.79,"t":"2026-10-21T18:30:00Z","v":29221,"vw":42.839335},{"c":42.62,"h":42.75,"l":42.62,"n":281,"o":42.69,"t":"2026-10-21T18:35:00Z","v":18636,"vw":42.698668},{"c":42.62,"h":42.655,"l":42.61,"n":184,"o":42.62,"t":"2026-10-21T18:40:00Z","v":10228,"vw":42.634343},{"c":42.52,"h":42.65,"l":42.515,"n":249,"o":42.615,"t":"2026-10-21T18:45:00Z","v":14327,"vw":42.579556},{"c":42.71,"h":42.84,"l":42.45,"n":1992,"o":42.515,"t":"2026-10-21T18:50:00Z","v":190402,"vw":42.762432},{"c":42.72,"h":42.74,"l":42.6,"n":433,"o":42.72,"t":"2026-10-21T18:55:00Z","v":33553,"vw":42.694845},{"c":42.835,"h":42.9,"l":42.67,"n":1253,"o":42.7,"t":"2026-10-21T19:00:00Z","v":100108,"vw":42.790069},{"c":42.63,"h":42.85,"l":42.605,"n":439,"o":42.84,"t":"2026-10-21T19:05:00Z","v":99758,"vw":42.824643},{"c":42.78,"h":42.8,"l":42.48,"n":953,"o":42.625,"t":"2026-10-21T19:10:00Z","v":56764,"vw":42.673739},{"c":42.86,"h":42.99,"l":42.7,"n":2275,"o":42.8,"t":"2026-10-21T19:15:00Z","v":237652,"vw":42.894927},{"c":42.83,"h":43.02,"l":42.78,"n":1054,"o":42.86,"t":"2026-10-21T19:20:00Z","v":355044,"vw":42.92772},{"c":42.865,"h":43,"l":42.8,"n":398,"o":42.81,"t":"2026-10-21T19:25:00Z","v":27608,"vw":42.907956},{"c":42.85,"h":42.96,"l":42.84,"n":631,"o":42.86,"t":"2026-10-21T19:30:00Z","v":43910,"vw":42.881743},{"c":43,"h":43.05,"l":42.73,"n":1384,"o":42.85,"t":"2026-10-21T19:35:00Z","v":98637,"vw":42.912035},{"c":43,"h":43.15,"l":42.83,"n":2234,"o":43,"t":"2026-10-21T19:40:00Z","v":182160,"vw":43.05719},{"c":43,"h":43,"l":42.875,"n":628,"o":43,"t":"2026-10-21T19:45:00Z","v":42605,"vw":42.963515},{"c":43.1,"h":43.24,"l":42.97,"n":1506,"o":42.97,"t":"2026-10-21T19:50:00Z","v":104273,"vw":43.135135},{"c":43.08,"h":43.15,"l":42.885,"n":4134,"o":43.15,"t":"2026-10-21T19:55:00Z","v":374842,"vw":43.024328},{"c":43,"h":43,"l":43,"n":33,"o":43,"t":"2026-10-21T20:00:00Z","v":399138,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-21T20:35:00Z","v":1462,"vw":43},{"c":42.8,"h":43,"l":42.8,"n":41,"o":42.95,"t":"2026-10-22T12:15:00Z","v":3779,"vw":42.912809},{"c":42.9,"h":42.9,"l":42.9,"n":4,"o":42.9,"t":"2026-10-22T12:25:00Z","v":103,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":11,"o":42.9,"t":"2026-10-22T12:35:00Z","v":1041,"vw":42.9},{"c":42.615,"h":42.865,"l":41.53,"n":46,"o":42.54,"t":"2026-10-22T13:30:00Z","v":10022,"vw":42.537006},{"c":42.74,"h":42.86,"l":42.23,"n":338,"o":42.61,"t":"2026-10-22T13:35:00Z","v":31399,"vw":42.677276},{"c":42.99,"h":43,"l":42.522,"n":229,"o":42.525,"t":"2026-10-22T13:40:00Z","v":21158,"vw":42.640456},{"c":42.82,"h":42.99,"l":42.65,"n":106,"o":42.99,"t":"2026-10-22T13:45:00Z","v":7220,"vw":42.803995},{"c":43.16,"h":43.17,"l":42.807,"n":98,"o":42.82,"t":"2026-10-22T13:50:00Z","v":5609,"vw":42.986556},{"c":43.21,"h":43.355,"l":42.87,"n":312,"o":43.16,"t":"2026-10-22T13:55:00Z","v":20157,"vw":43.172451},{"c":42.82,"h":43.315,"l":42.79,"n":161,"o":43.31,"t":"2026-10-22T14:00:00Z","v":9290,"vw":43.02211},{"c":42.59,"h":42.825,"l":42.4301,"n":78,"o":42.82,"t":"2026-10-22T14:05:00Z","v":5224,"vw":42.613874},{"c":42.4975,"h":42.78,"l":42.44,"n":185,"o":42.71,"t":"2026-10-22T14:10:00Z","v":10656,"vw":42.657977},{"c":42.455,"h":42.505,"l":42.345,"n":88,"o":42.45,"t":"2026-10-22T14:15:00Z","v":4257,"vw":42.456055},{"c":42.45,"h":42.54,"l":42.3,"n":123,"o":42.52,"t":"2026-10-22T14:20:00Z","v":9774,"vw":42.422273},{"c":42.5,"h":42.5,"l":42.315,"n":162,"o":42.44,"t":"2026-10-22T14:25:00Z","v":5457,"vw":42.433411},{"c":41.93,"h":42.52,"l":41.93,"n":260,"o":42.5,"t":"2026-10-22T14:30:00Z","v":40474,"vw":42.306398},{"c":42.055,"h":42.18,"l":41.95,"n":297,"o":41.95,"t":"2026-10-22T14:35:00Z","v":13660,"vw":42.054377},{"c":42.33,"h":42.33,"l":42.01,"n":245,"o":42.055,"t":"2026-10-22T14:40:00Z","v":7541,"vw":42.174552},{"c":42.185,"h":42.4,"l":42.04,"n":166,"o":42.21,"t":"2026-10-22T14:45:00Z","v":6386,"vw":42.217093},{"c":42.11,"h":42.28,"l":42.08,"n":129,"o":42.17,"t":"2026-10-22T14:50:00Z","v":5477,"vw":42.149715},{"c":42.185,"h":42.24,"l":42.05,"n":148,"o":42.155,"t":"2026-10-22T14:55:00Z","v":4850,"vw":42.16567},{"c":42.19,"h":42.26,"l":42.02,"n":125,"o":42.26,"t":"2026-10-22T15:00:00Z","v":5301,"vw":42.141078},{"c":42.175,"h":42.23,"l":42.07,"n":92,"o":42.19,"t":"2026-10-22T15:05:00Z","v":6466,"vw":42.184087},{"c":42.035,"h":42.175,"l":41.87,"n":161,"o":42.175,"t":"2026-10-22T15:10:00Z","v":9165,"vw":42.085188},{"c":42.205,"h":42.205,"l":41.9925,"n":177,"o":41.9925,"t":"2026-10-22T15:15:00Z","v":5338,"vw":42.124065},{"c":42.195,"h":42.31,"l":42.13,"n":115,"o":42.29,"t":"2026-10-22T15:20:00Z","v":5900,"vw":42.214437},{"c":42.0944,"h":42.25,"l":42.0944,"n":139,"o":42.2,"t":"2026-10-22T15:25:00Z","v":5898,"vw":42.16411},{"c":42.215,"h":42.235,"l":42.14,"n":112,"o":42.205,"t":"2026-10-22T15:30:00Z","v":4966,"vw":42.206431},{"c":42.14,"h":42.26,"l":42.0675,"n":175,"o":42.215,"t":"2026-10-22T15:35:00Z","v":7276,"vw":42.21607},{"c":42.16,"h":42.28,"l":42.14,"n":101,"o":42.14,"t":"2026-10-22T15:40:00Z","v":3996,"vw":42.161167},{"c":42.14,"h":42.16,"l":42.06,"n":89,"o":42.06,"t":"2026-10-22T15:45:00Z","v":2932,"vw":42.145151},{"c":42.115,"h":42.22,"l":42.04,"n":189,"o":42.155,"t":"2026-10-22T15:50:00Z","v":7816,"vw":42.107128},{"c":42.345,"h":42.395,"l":42.115,"n":263,"o":42.19,"t":"2026-10-22T15:55:00Z","v":10012,"vw":42.250867},{"c":42.26,"h":42.355,"l":42.24,"n":162,"o":42.34,"t":"2026-10-22T16:00:00Z","v":8400,"vw":42.308645},{"c":42.2,"h":42.255,"l":42.13,"n":92,"o":42.255,"t":"2026-10-22T16:05:00Z","v":3258,"vw":42.217642},{"c":42.07,"h":42.195,"l":42.06,"n":128,"o":42.195,"t":"2026-10-22T16:10:00Z","v":6944,"vw":42.12336},{"c":42.13,"h":42.13,"l":42.08,"n":104,"o":42.115,"t":"2026-10-22T16:15:00Z","v":2500,"vw":42.117521},{"c":42.1,"h":42.19,"l":42.1,"n":151,"o":42.18,"t":"2026-10-22T16:20:00Z","v":8036,"vw":42.146818},{"c":42.105,"h":42.125,"l":42.0441,"n":111,"o":42.095,"t":"2026-10-22T16:25:00Z","v":5746,"vw":42.092001},{"c":41.83,"h":42.17,"l":41.83,"n":150,"o":42.105,"t":"2026-10-22T16:30:00Z","v":5678,"vw":42.034011},{"c":41.87,"h":41.89,"l":41.81,"n":71,"o":41.875,"t":"2026-10-22T16:35:00Z","v":2916,"vw":41.871895},{"c":41.94,"h":41.94,"l":41.775,"n":160,"o":41.81,"t":"2026-10-22T16:40:00Z","v":6204,"vw":41.84743},{"c":41.575,"h":41.86,"l":41.52,"n":274,"o":41.85,"t":"2026-10-22T16:45:00Z","v":11808,"vw":41.646033},{"c":41.81,"h":41.81,"l":41.535,"n":156,"o":41.575,"t":"2026-10-22T16:50:00Z","v":6521,"vw":41.651387},{"c":41.74,"h":41.9396,"l":41.74,"n":215,"o":41.83,"t":"2026-10-22T16:55:00Z","v":8477,"vw":41.813817},{"c":41.63,"h":41.82,"l":41.63,"n":117,"o":41.82,"t":"2026-10-22T17:00:00Z","v":3970,"vw":41.763327},{"c":41.69,"h":41.735,"l":41.57,"n":140,"o":41.735,"t":"2026-10-22T17:05:00Z","v":4896,"vw":41.654989},{"c":41.76,"h":41.83,"l":41.64,"n":175,"o":41.685,"t":"2026-10-22T17:10:00Z","v":13568,"vw":41.724474},{"c":41.9,"h":41.915,"l":41.77,"n":229,"o":41.77,"t":"2026-10-22T17:15:00Z","v":7452,"vw":41.853032},{"c":41.575,"h":41.855,"l":41.575,"n":127,"o":41.85,"t":"2026-10-22T17:20:00Z","v":6732,"vw":41.733447},{"c":41.585,"h":41.65,"l":41.54,"n":199,"o":41.59,"t":"2026-10-22T17:25:00Z","v":8656,"vw":41.59846},{"c":41.57,"h":41.63,"l":41.5,"n":103,"o":41.585,"t":"2026-10-22T17:30:00Z","v":5557,"vw":41.534337},{"c":41.79,"h":41.88,"l":41.585,"n":279,"o":41.585,"t":"2026-10-22T17:35:00Z","v":11900,"vw":41.761846},{"c":41.71,"h":41.83,"l":41.7,"n":61,"o":41.8,"t":"2026-10-22T17:40:00Z","v":3572,"vw":41.759394},{"c":41.63,"h":41.86,"l":41.565,"n":251,"o":41.78,"t":"2026-10-22T17:45:00Z","v":14238,"vw":41.648764},{"c":41.695,"h":41.74,"l":41.635,"n":63,"o":41.71,"t":"2026-10-22T17:50:00Z","v":4066,"vw":41.683159},{"c":41.68,"h":41.86,"l":41.68,"n":161,"o":41.695,"t":"2026-10-22T17:55:00Z","v":7943,"vw":41.78697},{"c":41.68,"h":41.77,"l":41.61,"n":77,"o":41.77,"t":"2026-10-22T18:00:00Z","v":3353,"vw":41.678954},{"c":41.795,"h":41.84,"l":41.7,"n":103,"o":41.7,"t":"2026-10-22T18:05:00Z","v":4554,"vw":41.766261},{"c":41.83,"h":41.85,"l":41.71,"n":100,"o":41.795,"t":"2026-10-22T18:10:00Z","v":5335,"vw":41.761343},{"c":41.985,"h":42.05,"l":41.775,"n":220,"o":41.775,"t":"2026-10-22T18:15:00Z","v":8215,"vw":41.922494},{"c":42,"h":42.14,"l":41.99,"n":173,"o":42.06,"t":"2026-10-22T18:20:00Z","v":7378,"vw":42.101182},{"c":41.905,"h":42.05,"l":41.905,"n":127,"o":42.05,"t":"2026-10-22T18:25:00Z","v":5214,"vw":41.965274},{"c":41.915,"h":41.945,"l":41.79,"n":208,"o":41.88,"t":"2026-10-22T18:30:00Z","v":10182,"vw":41.871927},{"c":41.95,"h":42.04,"l":41.92,"n":147,"o":41.92,"t":"2026-10-22T18:35:00Z","v":6037,"vw":41.994546},{"c":41.96,"h":41.96,"l":41.87,"n":106,"o":41.96,"t":"2026-10-22T18:40:00Z","v":3049,"vw":41.922632},{"c":41.925,"h":41.94,"l":41.86,"n":160,"o":41.93,"t":"2026-10-22T18:45:00Z","v":6727,"vw":41.90232},{"c":41.87,"h":41.99,"l":41.87,"n":124,"o":41.99,"t":"2026-10-22T18:50:00Z","v":4818,"vw":41.924495},{"c":41.94,"h":41.94,"l":41.875,"n":97,"o":41.905,"t":"2026-10-22T18:55:00Z","v":3793,"vw":41.914344},{"c":41.935,"h":42.02,"l":41.84,"n":341,"o":41.94,"t":"2026-10-22T19:00:00Z","v":13965,"vw":41.934938},{"c":41.92,"h":41.96,"l":41.915,"n":158,"o":41.94,"t":"2026-10-22T19:05:00Z","v":3444,"vw":41.923642},{"c":41.95,"h":42.005,"l":41.89,"n":211,"o":41.925,"t":"2026-10-22T19:10:00Z","v":9872,"vw":41.946377},{"c":41.89,"h":41.965,"l":41.89,"n":236,"o":41.95,"t":"2026-10-22T19:15:00Z","v":8204,"vw":41.933227},{"c":41.895,"h":41.97,"l":41.85,"n":234,"o":41.94,"t":"2026-10-22T19:20:00Z","v":9388,"vw":41.92205},{"c":41.95,"h":41.95,"l":41.86,"n":239,"o":41.895,"t":"2026-10-22T19:25:00Z","v":7196,"vw":41.893348},{"c":41.91,"h":41.95,"l":41.865,"n":268,"o":41.925,"t":"2026-10-22T19:30:00Z","v":12752,"vw":41.910888},{"c":41.97,"h":42,"l":41.87,"n":364,"o":41.87,"t":"2026-10-22T19:35:00Z","v":13488,"vw":41.95458},{"c":42.11,"h":42.14,"l":41.95,"n":490,"o":41.96,"t":"2026-10-22T19:40:00Z","v":25062,"vw":42.071204},{"c":41.99,"h":42.11,"l":41.905,"n":435,"o":42.06,"t":"2026-10-22T19:45:00Z","v":22923,"vw":41.979019},{"c":41.91,"h":42.12,"l":41.84,"n":606,"o":41.99,"t":"2026-10-22T19:50:00Z","v":29781,"vw":42.016008},{"c":42.04,"h":42.08,"l":41.89,"n":2203,"o":41.905,"t":"2026-10-22T19:55:00Z","v":155686,"vw":41.963596},{"c":41.96,"h":42.03,"l":41.96,"n":45,"o":42.03,"t":"2026-10-22T20:00:00Z","v":278826,"vw":41.960031}],"history":[{"c":29.96,"h":31.09,"l":29.47,"n":14357,"o":30.55,"t":"2024-10-21T04:00:00Z","v":879518,"vw":30.006131},{"c":29.1,"h":30.11,"l":29.05,"n":15556,"o":30,"t":"2024-10-22T04:00:00Z","v":1309743,"vw":29.376504},{"c":27.95,"h":29.21,"l":27.4,"n":15667,"o":29.03,"t":"2024-10-23T04:00:00Z","v":1100329,"vw":28.068123},{"c":29.01,"h":29.27,"l":27.7,"n":13431,"o":28,"t":"2024-10-24T04:00:00Z","v":1104755,"vw":28.596559},{"c":29.91,"h":30.61,"l":29.37,"n":13155,"o":29.4,"t":"2024-10-25T04:00:00Z","v":1064652,"vw":30.085366},{"c":30.43,"h":31.16,"l":30.02,"n":12905,"o":30.26,"t":"2024-10-28T04:00:00Z","v":942204,"vw":30.672785},{"c":30.93,"h":31.24,"l":29.54,"n":12726,"o":30.33,"t":"2024-10-29T04:00:00Z","v":1121351,"vw":30.526536},{"c":29.98,"h":31.17,"l":29.81,"n":9967,"o":30.72,"t":"2024-10-30T04:00:00Z","v":686319,"vw":30.312902},{"c":28.44,"h":30.05,"l":28.14,"n":11998,"o":30.05,"t":"2024-10-31T04:00:00Z","v":921401,"vw":28.652199},{"c":28.42,"h":28.925,"l":27.69,"n":13381,"o":28.68,"t":"2024-11-01T04:00:00Z","v":1006322,"vw":28.359752},{"c":27.67,"h":28.42,"l":27.15,"n":15843,"o":27.94,"t":"2024-11-04T05:00:00Z","v":1002194,"vw":27.920429},{"c":28.63,"h":28.65,"l":26.8878,"n":12611,"o":27.88,"t":"2024-11-05T05:00:00Z","v":677143,"vw":28.040643},{"c":29.63,"h":30.965,"l":28.38,"n":23009,"o":29.56,"t":"2024-11-06T05:00:00Z","v":1165249,"vw":30.007115},{"c":28.95,"h":30.29,"l":28.4,"n":13042,"o":29.51,"t":"2024-11-07T05:00:00Z","v":704824,"vw":29.101999},{"c":29.08,"h":29.265,"l":28.5501,"n":12844,"o":28.89,"t":"2024-11-08T05:00:00Z","v":622230,"vw":29.024241},{"c":28.15,"h":30.24,"l":27.76,"n":17675,"o":29.76,"t":"2024-11-11T05:00:00Z","v":1113602,"vw":28.54103},{"c":26.66,"h":28.76,"l":25.86,"n":16647,"o":28.5,"t":"2024-11-12T05:00:00Z","v":1091131,"vw":26.779444},{"c":27.38,"h":27.67,"l":26.57,"n":16538,"o":27.37,"t":"2024-11-13T05:00:00Z","v":989380,"vw":27.135678},{"c":27.5,"h":28.1098,"l":26.9904,"n":14636,"o":27.42,"t":"2024-11-14T05:00:00Z","v":890175,"vw":27.437699},{"c":26.49,"h":27.8,"l":26.355,"n":17103,"o":27.8,"t":"2024-11-15T05:00:00Z","v":1297112,"vw":26.77006},{"c":26.38,"h":26.74,"l":25.75,"n":10760,"o":26.32,"t":"2024-11-18T05:00:00Z","v":685150,"vw":26.282163},{"c":27.86,"h":27.88,"l":26.12,"n":12428,"o":26.49,"t":"2024-11-19T05:00:00Z","v":777677,"vw":27.440874},{"c":27.86,"h":28.3,"l":27.355,"n":11462,"o":27.98,"t":"2024-11-20T05:00:00Z","v":777875,"vw":27.764067},{"c":26.67,"h":28.2,"l":25.88,"n":15394,"o":28.2,"t":"2024-11-21T05:00:00Z","v":818925,"vw":26.800335},{"c":29.92,"h":30.09,"l":26.39,"n":17737,"o":26.71,"t":"2024-11-22T05:00:00Z","v":1141132,"vw":29.387237},{"c":37.72,"h":43.38,"l":36.95,"n":71851,"o":40,"t":"2024-11-25T05:00:00Z","v":6590823,"vw":39.012941},{"c":37.06,"h":39.14,"l":36.92,"n":22950,"o":38.05,"t":"2024-11-26T05:00:00Z","v":1418165,"vw":37.763713},{"c":38.15,"h":38.9,"l":36.6401,"n":15005,"o":37.07,"t":"2024-11-27T05:00:00Z","v":757923,"vw":37.916165},{"c":39.9,"h":40.03,"l":38.06,"n":12078,"o":38.13,"t":"2024-11-29T05:00:00Z","v":839720,"vw":39.652206},{"c":37.96,"h":40.64,"l":37.8,"n":19787,"o":40.64,"t":"2024-12-02T05:00:00Z","v":1246177,"vw":38.508514},{"c":39.38,"h":39.58,"l":37.38,"n":14218,"o":37.51,"t":"2024-12-03T05:00:00Z","v":735142,"vw":39.038715},{"c":39.77,"h":40.8688,"l":38.71,"n":15501,"o":39.48,"t":"2024-12-04T05:00:00Z","v":1164290,"vw":39.918831},{"c":41.86,"h":42.68,"l":37.5001,"n":14952,"o":37.52,"t":"2024-12-05T05:00:00Z","v":792165,"vw":40.94041},{"c":43.59,"h":44,"l":41.378,"n":11368,"o":42.16,"t":"2024-12-06T05:00:00Z","v":615202,"vw":43.378141},{"c":45.48,"h":45.67,"l":41.85,"n":17413,"o":42.79,"t":"2024-12-09T05:00:00Z","v":849546,"vw":44.344416},{"c":44.52,"h":46.185,"l":43.7796,"n":19685,"o":45.48,"t":"2024-12-10T05:00:00Z","v":1262122,"vw":45.110609},{"c":42.18,"h":44.42,"l":40.83,"n":19036,"o":41.3,"t":"2024-12-11T05:00:00Z","v":1061215,"vw":42.231082},{"c":41.65,"h":42.65,"l":40.99,"n":10547,"o":42.29,"t":"2024-12-12T05:00:00Z","v":614477,"vw":41.52026},{"c":41.98,"h":42.59,"l":40.95,"n":13703,"o":41.36,"t":"2024-12-13T05:00:00Z","v":751969,"vw":42.071398},{"c":42.87,"h":44,"l":41.48,"n":13239,"o":41.98,"t":"2024-12-16T05:00:00Z","v":861212,"vw":42.701103},{"c":43.65,"h":44.22,"l":42.9358,"n":10244,"o":43.19,"t":"2024-12-17T05:00:00Z","v":518628,"vw":43.589668},{"c":41.25,"h":44.1,"l":40.395,"n":15610,"o":43.69,"t":"2024-12-18T05:00:00Z","v":1636415,"vw":41.611212},{"c":42.09,"h":42.31,"l":40.22,"n":20208,"o":40.88,"t":"2024-12-19T05:00:00Z","v":1162532,"vw":41.60275},{"c":44.78,"h":45.8399,"l":41.535,"n":19448,"o":41.76,"t":"2024-12-20T05:00:00Z","v":2884179,"vw":44.555628},{"c":43.96,"h":45.34,"l":43.13,"n":16420,"o":44.7,"t":"2024-12-23T05:00:00Z","v":944104,"vw":44.261691},{"c":45.56,"h":46.17,"l":43.9549,"n":7491,"o":44.28,"t":"2024-12-24T05:00:00Z","v":365789,"vw":45.379491},{"c":45.73,"h":45.82,"l":44.4,"n":11323,"o":45.22,"t":"2024-12-26T05:00:00Z","v":663934,"vw":45.416775},{"c":44.46,"h":45.85,"l":43.52,"n":11963,"o":45.81,"t":"2024-12-27T05:00:00Z","v":463840,"vw":44.421796},{"c":42.91,"h":44.54,"l":42.9,"n":12111,"o":43.99,"t":"2024-12-30T05:00:00Z","v":837967,"vw":43.744828},{"c":43.22,"h":44.785,"l":42.55,"n":14947,"o":43.55,"t":"2024-12-31T05:00:00Z","v":1246802,"vw":43.272304},{"c":44.16,"h":45.51,"l":42.84,"n":15747,"o":43.09,"t":"2025-01-02T05:00:00Z","v":778711,"vw":44.250612},{"c":45.17,"h":45.38,"l":43.87,"n":14694,"o":43.97,"t":"2025-01-03T05:00:00Z","v":777123,"vw":44.919569},{"c":42.86,"h":46.13,"l":42.615,"n":15943,"o":45.9,"t":"2025-01-06T05:00:00Z","v":965137,"vw":43.424407},{"c":40.48,"h":43.09,"l":39.86,"n":16851,"o":42.93,"t":"2025-01-07T05:00:00Z","v":1167740,"vw":41.237011},{"c":40.85,"h":41.11,"l":39.735,"n":12704,"o":40.01,"t":"2025-01-08T05:00:00Z","v":883599,"vw":40.489371},{"c":40.49,"h":40.59,"l":38.72,"n":17406,"o":39.45,"t":"2025-01-10T05:00:00Z","v":1128379,"vw":39.643461},{"c":42.6,"h":43.5,"l":38.82,"n":16627,"o":39.72,"t":"2025-01-13T05:00:00Z","v":909903,"vw":41.75689},{"c":41.53,"h":43.59,"l":40.7501,"n":10457,"o":43.17,"t":"2025-01-14T05:00:00Z","v":763903,"vw":41.607164},{"c":44.32,"h":45.055,"l":42.915,"n":18728,"o":43.27,"t":"2025-01-15T05:00:00Z","v":1520016,"vw":44.004616},{"c":43.9,"h":45.15,"l":43.38,"n":16097,"o":43.61,"t":"2025-01-16T05:00:00Z","v":1323906,"vw":44.402758},{"c":43.13,"h":44.69,"l":42.74,"n":11873,"o":44.1,"t":"2025-01-17T05:00:00Z","v":887385,"vw":43.560643},{"c":44.88,"h":45.26,"l":43.17,"n":14491,"o":43.17,"t":"2025-01-21T05:00:00Z","v":1005429,"vw":44.707742},{"c":46.73,"h":46.81,"l":44.405,"n":17508,"o":44.91,"t":"2025-01-22T05:00:00Z","v":1514044,"vw":45.638455},{"c":45.4,"h":46.98,"l":44.33,"n":16511,"o":46,"t":"2025-01-23T05:00:00Z","v":1307703,"vw":45.461502},{"c":43.75,"h":45.405,"l":40.26,"n":15251,"o":45.34,"t":"2025-01-24T05:00:00Z","v":979773,"vw":43.605375},{"c":42.54,"h":45.5271,"l":42.17,"n":12247,"o":43.34,"t":"2025-01-27T05:00:00Z","v":628989,"vw":43.215722},{"c":42.34,"h":42.86,"l":40.91,"n":11804,"o":42.51,"t":"2025-01-28T05:00:00Z","v":596630,"vw":42.140389},{"c":42.56,"h":43.48,"l":40,"n":14894,"o":41.22,"t":"2025-01-29T05:00:00Z","v":844996,"vw":42.087428},{"c":40.4,"h":43.9412,"l":40.26,"n":13461,"o":43.02,"t":"2025-01-30T05:00:00Z","v":870401,"vw":40.951921},{"c":40.38,"h":41.58,"l":38.86,"n":20358,"o":40.51,"t":"2025-01-31T05:00:00Z","v":1580616,"vw":40.189459},{"c":40.05,"h":40.53,"l":39.31,"n":12746,"o":39.4,"t":"2025-02-03T05:00:00Z","v":792174,"vw":40.052391},{"c":40.025,"h":40.84,"l":39.48,"n":11125,"o":39.97,"t":"2025-02-04T05:00:00Z","v":582550,"vw":40.069802},{"c":41.89,"h":42.18,"l":40.03,"n":11799,"o":40.36,"t":"2025-02-05T05:00:00Z","v":596996,"vw":41.56991},{"c":40.72,"h":42.23,"l":40.67,"n":10045,"o":42.23,"t":"2025-02-06T05:00:00Z","v":715656,"vw":41.013097},{"c":39.95,"h":41.28,"l":39.84,"n":10503,"o":40.7,"t":"2025-02-07T05:00:00Z","v":423547,"vw":40.186914},{"c":38.14,"h":39.68,"l":38.06,"n":13921,"o":38.66,"t":"2025-02-10T05:00:00Z","v":846569,"vw":38.551057},{"c":37.03,"h":38.51,"l":36.585,"n":17339,"o":38,"t":"2025-02-11T05:00:00Z","v":1278514,"vw":37.052467},{"c":37.19,"h":37.24,"l":35.42,"n":16478,"o":36.12,"t":"2025-02-12T05:00:00Z","v":1034279,"vw":36.517795},{"c":37.63,"h":37.95,"l":36.79,"n":10940,"o":37.68,"t":"2025-02-13T05:00:00Z","v":499465,"vw":37.54312},{"c":37.07,"h":38.61,"l":36.46,"n":11632,"o":37.85,"t":"2025-02-14T05:00:00Z","v":518388,"vw":37.121851},{"c":36.95,"h":37.51,"l":35.345,"n":15651,"o":36.28,"t":"2025-02-18T05:00:00Z","v":1032385,"vw":36.847346},{"c":38.01,"h":38.21,"l":36.395,"n":12818,"o":36.87,"t":"2025-02-19T05:00:00Z","v":653235,"vw":37.694838},{"c":39.15,"h":39.46,"l":37.23,"n":11512,"o":37.92,"t":"2025-02-20T05:00:00Z","v":670912,"vw":38.796795},{"c":37.7,"h":40.18,"l":37.65,"n":10392,"o":39.79,"t":"2025-02-21T05:00:00Z","v":717242,"vw":38.478833},{"c":37.16,"h":38.2621,"l":36.31,"n":15614,"o":37.76,"t":"2025-02-24T05:00:00Z","v":775565,"vw":37.340888},{"c":36.35,"h":37.31,"l":35.8133,"n":12249,"o":37.14,"t":"2025-02-25T05:00:00Z","v":608979,"vw":36.423677},{"c":37.02,"h":38.07,"l":36.085,"n":12444,"o":36.98,"t":"2025-02-26T05:00:00Z","v":541309,"vw":37.114237},{"c":35.96,"h":38.66,"l":35.96,"n":15164,"o":36,"t":"2025-02-27T05:00:00Z","v":799390,"vw":37.046762},{"c":38.82,"h":39.17,"l":35.37,"n":16675,"o":35.72,"t":"2025-02-28T05:00:00Z","v":1210192,"vw":38.257215},{"c":36.23,"h":39.61,"l":35.82,"n":21133,"o":39,"t":"2025-03-03T05:00:00Z","v":1232964,"vw":36.288599},{"c":37.09,"h":37.77,"l":35.03,"n":17148,"o":35.79,"t":"2025-03-04T05:00:00Z","v":853256,"vw":36.384315},{"c":36.14,"h":37.89,"l":35.94,"n":11838,"o":37.3,"t":"2025-03-05T05:00:00Z","v":1031293,"vw":36.421867},{"c":36.13,"h":36.62,"l":35.3349,"n":11327,"o":35.46,"t":"2025-03-06T05:00:00Z","v":646625,"vw":36.071573},{"c":36,"h":36.985,"l":35.29,"n":15609,"o":36.19,"t":"2025-03-07T05:00:00Z","v":1174900,"vw":36.064939},{"c":35.15,"h":35.97,"l":34.49,"n":18381,"o":35.2,"t":"2025-03-10T04:00:00Z","v":994924,"vw":35.170124},{"c":34.5,"h":35.83,"l":34.14,"n":13656,"o":35.165,"t":"2025-03-11T04:00:00Z","v":676506,"vw":34.654273},{"c":35.79,"h":37.3,"l":35.34,"n":16150,"o":35.44,"t":"2025-03-12T04:00:00Z","v":776508,"vw":36.046871},{"c":34.55,"h":36.09,"l":34.31,"n":12822,"o":35.67,"t":"2025-03-13T04:00:00Z","v":670248,"vw":34.794519},{"c":34.6,"h":36.34,"l":34.53,"n":16122,"o":35,"t":"2025-03-14T04:00:00Z","v":1093826,"vw":35.290832},{"c":34.72,"h":35.21,"l":33.77,"n":17806,"o":34.47,"t":"2025-03-17T04:00:00Z","v":1903678,"vw":34.605159},{"c":33.88,"h":34.83,"l":33.295,"n":10580,"o":34.24,"t":"2025-03-18T04:00:00Z","v":881080,"vw":34.080914},{"c":33.97,"h":34.92,"l":33.315,"n":15882,"o":33.88,"t":"2025-03-19T04:00:00Z","v":913392,"vw":33.906704},{"c":33.64,"h":34.76,"l":33.59,"n":16748,"o":33.74,"t":"2025-03-20T04:00:00Z","v":775374,"vw":33.870518},{"c":33.05,"h":33.99,"l":32.91,"n":15536,"o":33.32,"t":"2025-03-21T04:00:00Z","v":2661058,"vw":33.123013},{"c":33.81,"h":34.055,"l":32.52,"n":16559,"o":33.36,"t":"2025-03-24T04:00:00Z","v":1297503,"vw":33.296332},{"c":33.28,"h":34.18,"l":32.7834,"n":15833,"o":33.75,"t":"2025-03-25T04:00:00Z","v":1198929,"vw":33.43923},{"c":32.16,"h":33.25,"l":31.6,"n":14215,"o":33.12,"t":"2025-03-26T04:00:00Z","v":1224317,"vw":32.030775},{"c":33.36,"h":33.51,"l":31.86,"n":13885,"o":32.39,"t":"2025-03-27T04:00:00Z","v":1031085,"vw":32.507895},{"c":32.84,"h":33.96,"l":32.03,"n":12370,"o":33.42,"t":"2025-03-28T04:00:00Z","v":1129184,"vw":32.769413},{"c":32.15,"h":32.91,"l":30.7927,"n":19683,"o":31.86,"t":"2025-03-31T04:00:00Z","v":1691264,"vw":31.99758},{"c":30.06,"h":32.42,"l":29.9,"n":28494,"o":31.82,"t":"2025-04-01T04:00:00Z","v":2150069,"vw":30.875994},{"c":32.54,"h":32.55,"l":29.85,"n":17618,"o":29.85,"t":"2025-04-02T04:00:00Z","v":1460595,"vw":31.399029},{"c":30.7,"h":32.13,"l":29.86,"n":18759,"o":30.83,"t":"2025-04-03T04:00:00Z","v":995585,"vw":31.177755},{"c":26.9,"h":30.005,"l":26.65,"n":40825,"o":29.55,"t":"2025-04-04T04:00:00Z","v":2719879,"vw":27.427503},{"c":26.04,"h":27.81,"l":24.78,"n":28826,"o":25.44,"t":"2025-04-07T04:00:00Z","v":1686123,"vw":26.046411},{"c":24.47,"h":27.98,"l":24.175,"n":23588,"o":27.23,"t":"2025-04-08T04:00:00Z","v":1425971,"vw":25.408801},{"c":27.06,"h":27.62,"l":22.71,"n":26413,"o":24.06,"t":"2025-04-09T04:00:00Z","v":2118097,"vw":25.619202},{"c":26.31,"h":26.79,"l":25.055,"n":22438,"o":25.99,"t":"2025-04-10T04:00:00Z","v":1377148,"vw":25.922671},{"c":28,"h":28.11,"l":25.72,"n":24589,"o":26.36,"t":"2025-04-11T04:00:00Z","v":1761910,"vw":27.603872},{"c":28.93,"h":29.59,"l":28.2668,"n":18034,"o":28.75,"t":"2025-04-14T04:00:00Z","v":1977637,"vw":28.97224},{"c":30.22,"h":31.09,"l":29.15,"n":28346,"o":29.15,"t":"2025-04-15T04:00:00Z","v":2158835,"vw":30.431198},{"c":29.76,"h":30.13,"l":28.79,"n":22739,"o":29.83,"t":"2025-04-16T04:00:00Z","v":1577301,"vw":29.511017},{"c":30.75,"h":30.82,"l":29.305,"n":15430,"o":29.54,"t":"2025-04-17T04:00:00Z","v":923615,"vw":30.477165},{"c":29.81,"h":31.81,"l":29.75,"n":13738,"o":30.63,"t":"2025-04-21T04:00:00Z","v":878844,"vw":30.350503},{"c":31.64,"h":31.76,"l":30.27,"n":18639,"o":30.51,"t":"2025-04-22T04:00:00Z","v":1202704,"vw":31.364728},{"c":32.52,"h":33.4,"l":31.91,"n":20903,"o":32.56,"t":"2025-04-23T04:00:00Z","v":1553689,"vw":32.722611},{"c":34.38,"h":34.63,"l":32.22,"n":15594,"o":32.22,"t":"2025-04-24T04:00:00Z","v":732611,"vw":33.786026},{"c":32.81,"h":33.94,"l":32.39,"n":14067,"o":33.94,"t":"2025-04-25T04:00:00Z","v":694304,"vw":32.818355},{"c":31.67,"h":32.88,"l":30.93,"n":27652,"o":31.17,"t":"2025-04-28T04:00:00Z","v":2467299,"vw":31.777171},{"c":32.77,"h":33.01,"l":31.03,"n":21014,"o":31.57,"t":"2025-04-29T04:00:00Z","v":1722496,"vw":32.273491},{"c":32.91,"h":33.37,"l":31.98,"n":18893,"o":32,"t":"2025-04-30T04:00:00Z","v":1406380,"vw":32.865968},{"c":32.76,"h":33.37,"l":32.16,"n":14304,"o":32.9,"t":"2025-05-01T04:00:00Z","v":984136,"vw":32.736096},{"c":32.91,"h":33.48,"l":32.1,"n":14619,"o":33,"t":"2025-05-02T04:00:00Z","v":1339192,"vw":32.758117},{"c":32.57,"h":33.325,"l":32.2,"n":10205,"o":32.72,"t":"2025-05-05T04:00:00Z","v":545679,"vw":32.601181},{"c":29.31,"h":32.16,"l":29.155,"n":24482,"o":32.16,"t":"2025-05-06T04:00:00Z","v":1998520,"vw":30.156893},{"c":29.7,"h":29.92,"l":29.07,"n":15284,"o":29.44,"t":"2025-05-07T04:00:00Z","v":936056,"vw":29.574905},{"c":30.99,"h":31.37,"l":28.755,"n":14419,"o":29.61,"t":"2025-05-08T04:00:00Z","v":885733,"vw":30.458679},{"c":30.67,"h":31.88,"l":30.44,"n":13608,"o":31.1,"t":"2025-05-09T04:00:00Z","v":846172,"vw":30.76682},{"c":32.46,"h":32.71,"l":31.41,"n":12674,"o":31.76,"t":"2025-05-12T04:00:00Z","v":838569,"vw":32.089192},{"c":31.4,"h":33.3962,"l":31.04,"n":17778,"o":32.8,"t":"2025-05-13T04:00:00Z","v":1259593,"vw":31.476954},{"c":30.54,"h":31.72,"l":30.14,"n":19865,"o":30.14,"t":"2025-05-14T04:00:00Z","v":1298227,"vw":30.769489},{"c":30.83,"h":30.93,"l":29.8875,"n":12721,"o":30.56,"t":"2025-05-15T04:00:00Z","v":1040070,"vw":30.524692},{"c":30.55,"h":31.075,"l":29.97,"n":16055,"o":30.73,"t":"2025-05-16T04:00:00Z","v":1075755,"vw":30.593},{"c":30.16,"h":30.62,"l":29.03,"n":16890,"o":30.36,"t":"2025-05-19T04:00:00Z","v":975734,"vw":29.922765},{"c":31.54,"h":31.84,"l":29.82,"n":10955,"o":30.2,"t":"2025-05-20T04:00:00Z","v":711655,"vw":31.196777},{"c":30.72,"h":31.6,"l":30.02,"n":14790,"o":30.96,"t":"2025-05-21T04:00:00Z","v":891915,"vw":30.990668},{"c":30.46,"h":31.14,"l":30.34,"n":12713,"o":30.46,"t":"2025-05-22T04:00:00Z","v":673146,"vw":30.661876},{"c":30,"h":30.725,"l":29.235,"n":13654,"o":29.8,"t":"2025-05-23T04:00:00Z","v":825200,"vw":29.854934},{"c":30.47,"h":31.6,"l":29.945,"n":20056,"o":30.47,"t":"2025-05-27T04:00:00Z","v":1569998,"vw":30.526939},{"c":28.86,"h":30.78,"l":28.54,"n":17725,"o":30.59,"t":"2025-05-28T04:00:00Z","v":1456922,"vw":29.728433},{"c":29.84,"h":30.24,"l":28.55,"n":16686,"o":29.26,"t":"2025-05-29T04:00:00Z","v":839647,"vw":29.75496},{"c":29.01,"h":29.675,"l":28.29,"n":17736,"o":29.53,"t":"2025-05-30T04:00:00Z","v":1368000,"vw":28.953619},{"c":29.76,"h":29.88,"l":28.445,"n":13328,"o":29.03,"t":"2025-06-02T04:00:00Z","v":723655,"vw":29.49658},{"c":30.94,"h":31.115,"l":28.83,"n":18811,"o":29.87,"t":"2025-06-03T04:00:00Z","v":802664,"vw":30.68675},{"c":30.82,"h":31.865,"l":30.8,"n":18197,"o":30.93,"t":"2025-06-04T04:00:00Z","v":1153345,"vw":31.14337},{"c":34.25,"h":34.7,"l":30.36,"n":33538,"o":30.63,"t":"2025-06-05T04:00:00Z","v":2542052,"vw":33.529017},{"c":34.23,"h":35.74,"l":33.78,"n":25469,"o":34.7,"t":"2025-06-06T04:00:00Z","v":1827681,"vw":34.638663},{"c":34.07,"h":34.91,"l":33.4664,"n":14828,"o":34.42,"t":"2025-06-09T04:00:00Z","v":692669,"vw":33.965103},{"c":34.42,"h":34.73,"l":33.645,"n":13156,"o":33.88,"t":"2025-06-10T04:00:00Z","v":581578,"vw":34.335064},{"c":33.01,"h":34.74,"l":32.97,"n":18999,"o":34.44,"t":"2025-06-11T04:00:00Z","v":1157160,"vw":33.693855},{"c":33.32,"h":34.2,"l":32.66,"n":11830,"o":32.82,"t":"2025-06-12T04:00:00Z","v":586448,"vw":33.440845},{"c":32.45,"h":33.47,"l":32.03,"n":13227,"o":32.48,"t":"2025-06-13T04:00:00Z","v":646476,"vw":32.585865},{"c":32.13,"h":33.365,"l":31.41,"n":16238,"o":32.51,"t":"2025-06-16T04:00:00Z","v":998178,"vw":32.043304},{"c":31.15,"h":31.97,"l":30.965,"n":12976,"o":31.72,"t":"2025-06-17T04:00:00Z","v":704044,"vw":31.254639},{"c":36.32,"h":37,"l":33.45,"n":56355,"o":33.5,"t":"2025-06-18T04:00:00Z","v":5290661,"vw":35.894229},{"c":34.04,"h":36.9,"l":33.035,"n":39820,"o":36.56,"t":"2025-06-20T04:00:00Z","v":3219855,"vw":34.228549},{"c":33.28,"h":33.79,"l":31.625,"n":32641,"o":33.65,"t":"2025-06-23T04:00:00Z","v":2140762,"vw":32.854522},{"c":33.41,"h":34.37,"l":33.18,"n":21106,"o":33.61,"t":"2025-06-24T04:00:00Z","v":1483214,"vw":33.702752},{"c":35.81,"h":36.2354,"l":33.31,"n":28367,"o":34.67,"t":"2025-06-25T04:00:00Z","v":1527275,"vw":35.240927},{"c":35.48,"h":36.2,"l":34.72,"n":18677,"o":36.085,"t":"2025-06-26T04:00:00Z","v":848936,"vw":35.454321},{"c":35.81,"h":36.93,"l":34.77,"n":18338,"o":35.35,"t":"2025-06-27T04:00:00Z","v":1735813,"vw":35.842499},{"c":35.42,"h":36.46,"l":34.75,"n":15392,"o":35.8,"t":"2025-06-30T04:00:00Z","v":853560,"vw":35.277774},{"c":33.76,"h":35.595,"l":33.69,"n":22196,"o":35.32,"t":"2025-07-01T04:00:00Z","v":1466359,"vw":34.446137},{"c":35.55,"h":35.76,"l":33.5,"n":17258,"o":33.58,"t":"2025-07-02T04:00:00Z","v":1029196,"vw":35.102808},{"c":35.99,"h":35.994,"l":34.89,"n":7414,"o":35.47,"t":"2025-07-03T04:00:00Z","v":481993,"vw":35.703363},{"c":35.48,"h":35.8,"l":34.54,"n":13464,"o":35.8,"t":"2025-07-07T04:00:00Z","v":751540,"vw":35.294803},{"c":34.24,"h":35.895,"l":33.6041,"n":15552,"o":35.37,"t":"2025-07-08T04:00:00Z","v":764473,"vw":34.309821},{"c":36.99,"h":37.84,"l":34.52,"n":25466,"o":34.7,"t":"2025-07-09T04:00:00Z","v":1689314,"vw":36.802929},{"c":38.115,"h":38.15,"l":36.05,"n":15510,"o":36.85,"t":"2025-07-10T04:00:00Z","v":772885,"vw":37.656942},{"c":37.44,"h":38.03,"l":36.95,"n":13793,"o":37.81,"t":"2025-07-11T04:00:00Z","v":687816,"vw":37.446678},{"c":38.59,"h":38.64,"l":36.905,"n":12819,"o":37.35,"t":"2025-07-14T04:00:00Z","v":656429,"vw":38.294234},{"c":38.76,"h":39.1407,"l":38.41,"n":21996,"o":38.82,"t":"2025-07-15T04:00:00Z","v":1804020,"vw":38.737183},{"c":41.15,"h":41.17,"l":39.025,"n":26344,"o":39.08,"t":"2025-07-16T04:00:00Z","v":2088878,"vw":40.456567},{"c":42.86,"h":42.95,"l":40.88,"n":24490,"o":41.87,"t":"2025-07-17T04:00:00Z","v":1669704,"vw":42.285953},{"c":40.72,"h":43.97,"l":40.38,"n":28214,"o":43.32,"t":"2025-07-18T04:00:00Z","v":1896477,"vw":41.906244},{"c":41.12,"h":41.6,"l":40.22,"n":22127,"o":40.78,"t":"2025-07-21T04:00:00Z","v":1695652,"vw":41.110156},{"c":39.98,"h":41.32,"l":39.66,"n":24017,"o":40.84,"t":"2025-07-22T04:00:00Z","v":1615735,"vw":40.372537},{"c":39.71,"h":41.33,"l":39.63,"n":20936,"o":40.62,"t":"2025-07-23T04:00:00Z","v":1261679,"vw":40.243167},{"c":39.11,"h":39.84,"l":38.96,"n":16574,"o":39.53,"t":"2025-07-24T04:00:00Z","v":748222,"vw":39.296035},{"c":38.95,"h":39.45,"l":38.41,"n":18730,"o":39.07,"t":"2025-07-25T04:00:00Z","v":853053,"vw":38.891648},{"c":37.09,"h":39.27,"l":36.96,"n":23034,"o":38.905,"t":"2025-07-28T04:00:00Z","v":1203523,"vw":37.474354},{"c":37.27,"h":38.1442,"l":37.02,"n":14820,"o":37.57,"t":"2025-07-29T04:00:00Z","v":834759,"vw":37.34113},{"c":37.83,"h":39.13,"l":37.12,"n":20575,"o":38.12,"t":"2025-07-30T04:00:00Z","v":1234124,"vw":38.036116},{"c":37.05,"h":38.27,"l":36.68,"n":16920,"o":37.56,"t":"2025-07-31T04:00:00Z","v":793971,"vw":37.283837},{"c":36.36,"h":36.97,"l":35.6,"n":25912,"o":36.85,"t":"2025-08-01T04:00:00Z","v":1417401,"vw":36.277669},{"c":36.99,"h":37.31,"l":35.45,"n":15537,"o":36.54,"t":"2025-08-04T04:00:00Z","v":775126,"vw":36.53369},{"c":36.98,"h":37.135,"l":35.82,"n":26890,"o":36.95,"t":"2025-08-05T04:00:00Z","v":2016326,"vw":36.715978},{"c":34.615,"h":35.77,"l":30,"n":69180,"o":31.99,"t":"2025-08-06T04:00:00Z","v":5334632,"vw":33.947816},{"c":31.395,"h":35.1,"l":30.73,"n":50337,"o":34.61,"t":"2025-08-07T04:00:00Z","v":3460414,"vw":31.843337},{"c":31.955,"h":32.66,"l":31.19,"n":22723,"o":31.75,"t":"2025-08-08T04:00:00Z","v":1368651,"vw":32.033697},{"c":31.46,"h":32.35,"l":30.99,"n":21406,"o":31.85,"t":"2025-08-11T04:00:00Z","v":1237297,"vw":31.444137},{"c":32.2,"h":32.41,"l":31.32,"n":22876,"o":31.58,"t":"2025-08-12T04:00:00Z","v":1224522,"vw":32.062564},{"c":31.98,"h":33.21,"l":31.56,"n":22280,"o":32.57,"t":"2025-08-13T04:00:00Z","v":1637619,"vw":32.162109},{"c":32.29,"h":32.625,"l":31.695,"n":18273,"o":31.76,"t":"2025-08-14T04:00:00Z","v":963973,"vw":32.299311},{"c":31.41,"h":32.53,"l":30.62,"n":25042,"o":32.4,"t":"2025-08-15T04:00:00Z","v":1775255,"vw":31.303812},{"c":31.52,"h":31.94,"l":30.52,"n":25019,"o":31.43,"t":"2025-08-18T04:00:00Z","v":2297530,"vw":31.311024},{"c":30.12,"h":31.76,"l":30.1,"n":20883,"o":31.38,"t":"2025-08-19T04:00:00Z","v":1196082,"vw":30.525126},{"c":34.4,"h":35.89,"l":29.5975,"n":60429,"o":30.04,"t":"2025-08-20T04:00:00Z","v":5376457,"vw":33.683101},{"c":34.59,"h":34.935,"l":33.2,"n":29127,"o":34.51,"t":"2025-08-21T04:00:00Z","v":2078945,"vw":34.17737},{"c":35.49,"h":35.74,"l":33.77,"n":29218,"o":34.96,"t":"2025-08-22T04:00:00Z","v":2050587,"vw":35.241245},{"c":33.33,"h":35.865,"l":33.31,"n":26349,"o":35.48,"t":"2025-08-25T04:00:00Z","v":1934272,"vw":33.950309},{"c":33.78,"h":34.44,"l":33.01,"n":19778,"o":33.32,"t":"2025-08-26T04:00:00Z","v":1407882,"vw":33.882305},{"c":34.47,"h":34.5,"l":33.48,"n":18274,"o":33.5,"t":"2025-08-27T04:00:00Z","v":1190234,"vw":34.12429},{"c":33.28,"h":35.125,"l":33.12,"n":13297,"o":34.54,"t":"2025-08-28T04:00:00Z","v":785886,"vw":33.835836},{"c":32.64,"h":33.445,"l":32.16,"n":18584,"o":33.445,"t":"2025-08-29T04:00:00Z","v":1234014,"vw":32.541817},{"c":33.12,"h":33.5833,"l":32.29,"n":21760,"o":32.76,"t":"2025-09-02T04:00:00Z","v":1616202,"vw":33.024574},{"c":34.38,"h":34.66,"l":32.57,"n":23058,"o":32.95,"t":"2025-09-03T04:00:00Z","v":1788552,"vw":34.202874},{"c":32.44,"h":34.5,"l":31.72,"n":35262,"o":34.16,"t":"2025-09-04T04:00:00Z","v":2907819,"vw":32.554436},{"c":31.41,"h":32.87,"l":31.08,"n":28070,"o":32.46,"t":"2025-09-05T04:00:00Z","v":2114364,"vw":31.793703},{"c":31.58,"h":32.295,"l":31,"n":21202,"o":31.49,"t":"2025-09-08T04:00:00Z","v":1724141,"vw":31.713477},{"c":31.58,"h":32.0525,"l":31.3,"n":15310,"o":31.75,"t":"2025-09-09T04:00:00Z","v":1257635,"vw":31.608901},{"c":31.24,"h":31.69,"l":30.07,"n":19861,"o":31.6,"t":"2025-09-10T04:00:00Z","v":1590040,"vw":30.768932},{"c":31.85,"h":32.1,"l":31.008,"n":12851,"o":31.48,"t":"2025-09-11T04:00:00Z","v":983238,"vw":31.699683},{"c":31.67,"h":32.225,"l":31.49,"n":13817,"o":32.075,"t":"2025-09-12T04:00:00Z","v":1264438,"vw":31.800618},{"c":33.67,"h":34.27,"l":31.97,"n":28297,"o":32.46,"t":"2025-09-15T04:00:00Z","v":2985951,"vw":33.556601},{"c":32.34,"h":33.88,"l":31.8175,"n":27983,"o":33.52,"t":"2025-09-16T04:00:00Z","v":1938817,"vw":32.446143},{"c":31.95,"h":33.86,"l":31.595,"n":24440,"o":33.25,"t":"2025-09-17T04:00:00Z","v":1840659,"vw":32.579707},{"c":32.48,"h":33.09,"l":31.38,"n":22418,"o":32.5,"t":"2025-09-18T04:00:00Z","v":1618549,"vw":32.128071},{"c":30.84,"h":32.75,"l":30.72,"n":26683,"o":32.33,"t":"2025-09-19T04:00:00Z","v":3390316,"vw":31.277853},{"c":32.58,"h":34.5,"l":30.33,"n":34862,"o":30.85,"t":"2025-09-22T04:00:00Z","v":3285540,"vw":32.712063},{"c":33.75,"h":33.93,"l":29.7762,"n":78916,"o":29.9,"t":"2025-09-23T04:00:00Z","v":9978178,"vw":32.661303},{"c":33.72,"h":34.31,"l":33,"n":27441,"o":33.39,"t":"2025-09-24T04:00:00Z","v":2235090,"vw":33.685745},{"c":34.49,"h":35.7,"l":33.27,"n":27065,"o":33.27,"t":"2025-09-25T04:00:00Z","v":4714633,"vw":34.293494},{"c":38.75,"h":39.08,"l":34.61,"n":49107,"o":34.79,"t":"2025-09-26T04:00:00Z","v":4394399,"vw":38.002567},{"c":38.36,"h":39.8,"l":38.05,"n":23445,"o":38.94,"t":"2025-09-29T04:00:00Z","v":1683647,"vw":38.725594},{"c":37.24,"h":38.545,"l":36.66,"n":26883,"o":38.2,"t":"2025-09-30T04:00:00Z","v":2144678,"vw":37.347379},{"c":34.68,"h":37.88,"l":34.52,"n":36164,"o":37.25,"t":"2025-10-01T04:00:00Z","v":2647633,"vw":35.34616},{"c":35.19,"h":35.845,"l":34.65,"n":20147,"o":35.17,"t":"2025-10-02T04:00:00Z","v":1260226,"vw":35.092969},{"c":37.47,"h":37.6562,"l":34.79,"n":29765,"o":35.32,"t":"2025-10-03T04:00:00Z","v":2096501,"vw":36.968642},{"c":39.8,"h":39.865,"l":37.23,"n":27452,"o":37.75,"t":"2025-10-06T04:00:00Z","v":2344068,"vw":38.879344},{"c":39.5,"h":41.01,"l":38.66,"n":21463,"o":39.99,"t":"2025-10-07T04:00:00Z","v":1523406,"vw":39.489721},{"c":38.69,"h":43.48,"l":37.8,"n":46415,"o":40.9,"t":"2025-10-08T04:00:00Z","v":4290493,"vw":40.081027},{"c":40.99,"h":41.47,"l":38.81,"n":30859,"o":39.39,"t":"2025-10-09T04:00:00Z","v":2831795,"vw":40.780307},{"c":39.46,"h":41.42,"l":38.695,"n":39367,"o":41.08,"t":"2025-10-10T04:00:00Z","v":3981838,"vw":40.018705},{"c":34.275,"h":35.42,"l":29,"n":101448,"o":32.87,"t":"2025-10-13T04:00:00Z","v":11225672,"vw":32.751578},{"c":31.9,"h":34.15,"l":31.69,"n":43805,"o":33.22,"t":"2025-10-14T04:00:00Z","v":3277996,"vw":32.902059},{"c":32.4,"h":33.68,"l":31.62,"n":37223,"o":31.65,"t":"2025-10-15T04:00:00Z","v":3833583,"vw":32.625515},{"c":29.44,"h":32.639,"l":29.15,"n":50379,"o":32.29,"t":"2025-10-16T04:00:00Z","v":4247678,"vw":29.962972},{"c":27.94,"h":29.44,"l":27.8,"n":51040,"o":29.22,"t":"2025-10-17T04:00:00Z","v":4953778,"vw":28.218682},{"c":27.92,"h":28.45,"l":27.61,"n":32405,"o":28.17,"t":"2025-10-20T04:00:00Z","v":3925258,"vw":27.954476},{"c":28.17,"h":28.73,"l":27.61,"n":29506,"o":28,"t":"2025-10-21T04:00:00Z","v":2400582,"vw":28.146547},{"c":28.52,"h":29.35,"l":27.96,"n":34291,"o":28.17,"t":"2025-10-22T04:00:00Z","v":3043552,"vw":28.683798},{"c":28.66,"h":29.1453,"l":28.13,"n":25782,"o":28.83,"t":"2025-10-23T04:00:00Z","v":1877761,"vw":28.652799},{"c":29.68,"h":29.9799,"l":28.81,"n":20066,"o":29.12,"t":"2025-10-24T04:00:00Z","v":1921072,"vw":29.54146},{"c":30.5,"h":31.85,"l":30.02,"n":24047,"o":30.02,"t":"2025-10-27T04:00:00Z","v":2292686,"vw":30.978663},{"c":29.88,"h":30.47,"l":29.0974,"n":20400,"o":30,"t":"2025-10-28T04:00:00Z","v":1793362,"vw":29.875618},{"c":29.27,"h":29.7896,"l":28.81,"n":19582,"o":29.71,"t":"2025-10-29T04:00:00Z","v":1554296,"vw":29.244569},{"c":29.37,"h":30.15,"l":28.95,"n":19302,"o":28.95,"t":"2025-10-30T04:00:00Z","v":1473793,"vw":29.715439},{"c":29.62,"h":29.8,"l":28.985,"n":19048,"o":29.13,"t":"2025-10-31T04:00:00Z","v":1578794,"vw":29.408755},{"c":28.78,"h":30.6,"l":28.6,"n":21168,"o":29.39,"t":"2025-11-03T05:00:00Z","v":1540172,"vw":29.155566},{"c":28.05,"h":29.195,"l":27.6,"n":20678,"o":28.76,"t":"2025-11-04T05:00:00Z","v":1287146,"vw":28.137779},{"c":27.99,"h":28.48,"l":27.5,"n":22374,"o":27.69,"t":"2025-11-05T05:00:00Z","v":1491273,"vw":27.992758},{"c":28.8,"h":29.1,"l":27.5,"n":23413,"o":27.91,"t":"2025-11-06T05:00:00Z","v":1411943,"vw":28.412107},{"c":28.95,"h":29.03,"l":27.07,"n":26329,"o":28.44,"t":"2025-11-07T05:00:00Z","v":1715739,"vw":28.145051},{"c":29.37,"h":30.13,"l":28.79,"n":21433,"o":29.04,"t":"2025-11-10T05:00:00Z","v":1545424,"vw":29.529972},{"c":30.79,"h":31.1,"l":28.97,"n":28507,"o":29.14,"t":"2025-11-11T05:00:00Z","v":1891793,"vw":30.456049},{"c":30.82,"h":31.46,"l":30.345,"n":20534,"o":30.8,"t":"2025-11-12T05:00:00Z","v":1285652,"vw":30.734738},{"c":30.07,"h":30.7399,"l":29.35,"n":23911,"o":30.41,"t":"2025-11-13T05:00:00Z","v":1427517,"vw":30.014388},{"c":37.41,"h":39.5,"l":34.25,"n":85063,"o":34.98,"t":"2025-11-14T05:00:00Z","v":7132707,"vw":37.527922},{"c":36.47,"h":37.07,"l":35.53,"n":36679,"o":36.81,"t":"2025-11-17T05:00:00Z","v":2816783,"vw":36.345227},{"c":39.805,"h":39.99,"l":36.775,"n":40132,"o":36.92,"t":"2025-11-18T05:00:00Z","v":3388854,"vw":39.041622},{"c":39.69,"h":40.12,"l":38.42,"n":27566,"o":39.39,"t":"2025-11-19T05:00:00Z","v":2713877,"vw":39.530577},{"c":38.02,"h":40.67,"l":37.54,"n":29986,"o":40.36,"t":"2025-11-20T05:00:00Z","v":1938193,"vw":39.065193},{"c":40.21,"h":40.75,"l":38.02,"n":30804,"o":38.02,"t":"2025-11-21T05:00:00Z","v":2076789,"vw":39.779015},{"c":41.79,"h":41.98,"l":40.315,"n":21206,"o":40.41,"t":"2025-11-24T05:00:00Z","v":1461720,"vw":41.439702},{"c":41.47,"h":43.7,"l":41.16,"n":28385,"o":41.89,"t":"2025-11-25T05:00:00Z","v":2103174,"vw":42.303671},{"c":43.15,"h":43.3,"l":40.91,"n":18985,"o":41.39,"t":"2025-11-26T05:00:00Z","v":1096265,"vw":42.522497},{"c":44.06,"h":44.08,"l":43.1801,"n":12001,"o":43.29,"t":"2025-11-28T05:00:00Z","v":690122,"vw":43.769271},{"c":41.99,"h":43.8,"l":41.78,"n":27423,"o":43.8,"t":"2025-12-01T05:00:00Z","v":2021946,"vw":42.87715},{"c":41.08,"h":41.9,"l":39.51,"n":36342,"o":40,"t":"2025-12-02T05:00:00Z","v":2650394,"vw":41.057205},{"c":43.51,"h":44.36,"l":41,"n":23849,"o":41.51,"t":"2025-12-03T05:00:00Z","v":2022165,"vw":43.614238},{"c":45.2,"h":45.5,"l":42.83,"n":22451,"o":43.01,"t":"2025-12-04T05:00:00Z","v":1340265,"vw":44.986388},{"c":45.02,"h":45.94,"l":44.5,"n":16907,"o":45.2,"t":"2025-12-05T05:00:00Z","v":1119336,"vw":45.044674},{"c":45.25,"h":46.32,"l":45.005,"n":22284,"o":45.88,"t":"2025-12-08T05:00:00Z","v":1262566,"vw":45.491262},{"c":44.63,"h":46.25,"l":44.47,"n":22019,"o":45.53,"t":"2025-12-09T05:00:00Z","v":1426116,"vw":45.225959},{"c":45.05,"h":45.83,"l":43.92,"n":18549,"o":44.65,"t":"2025-12-10T05:00:00Z","v":982983,"vw":44.766534},{"c":46.83,"h":47.74,"l":45.09,"n":29825,"o":45.09,"t":"2025-12-11T05:00:00Z","v":1812348,"vw":46.811367},{"c":46.87,"h":48.28,"l":46.04,"n":30270,"o":47,"t":"2025-12-12T05:00:00Z","v":1934274,"vw":47.208795},{"c":45.24,"h":46.75,"l":44.44,"n":34875,"o":46.38,"t":"2025-12-15T05:00:00Z","v":1752894,"vw":45.158022},{"c":44.32,"h":45.31,"l":43.25,"n":23738,"o":44.64,"t":"2025-12-16T05:00:00Z","v":1380351,"vw":44.170313},{"c":44.01,"h":45.32,"l":42.6075,"n":22761,"o":45.32,"t":"2025-12-17T05:00:00Z","v":1314216,"vw":43.752112},{"c":42.93,"h":44.68,"l":42.72,"n":20048,"o":44.16,"t":"2025-12-18T05:00:00Z","v":1166548,"vw":43.119621},{"c":43.9,"h":44.44,"l":43.13,"n":17752,"o":43.13,"t":"2025-12-19T05:00:00Z","v":1486803,"vw":43.883867},{"c":45.2,"h":45.23,"l":43.28,"n":14289,"o":43.65,"t":"2025-12-22T05:00:00Z","v":650423,"vw":44.919155},{"c":45.89,"h":46.375,"l":45,"n":20061,"o":45,"t":"2025-12-23T05:00:00Z","v":1124405,"vw":45.916685},{"c":45.86,"h":46.3,"l":45.13,"n":8348,"o":45.76,"t":"2025-12-24T05:00:00Z","v":433649,"vw":45.985711},{"c":45.67,"h":46.055,"l":45.125,"n":12122,"o":45.47,"t":"2025-12-26T05:00:00Z","v":512582,"vw":45.664104},{"c":45.19,"h":46.14,"l":44.741,"n":10253,"o":45.76,"t":"2025-12-29T05:00:00Z","v":655568,"vw":45.180282},{"c":43.62,"h":45.205,"l":43.55,"n":16318,"o":45.18,"t":"2025-12-30T05:00:00Z","v":795288,"vw":43.988125},{"c":44.05,"h":44.395,"l":43.33,"n":11102,"o":43.55,"t":"2025-12-31T05:00:00Z","v":650909,"vw":44.025207},{"c":42.8,"h":44.19,"l":41.76,"n":16706,"o":43.99,"t":"2026-01-02T05:00:00Z","v":865464,"vw":42.650713},{"c":42.76,"h":43.185,"l":41.2,"n":19320,"o":42.33,"t":"2026-01-05T05:00:00Z","v":1197312,"vw":42.169248},{"c":41.31,"h":43.06,"l":41.19,"n":16389,"o":42.57,"t":"2026-01-06T05:00:00Z","v":755471,"vw":41.53753},{"c":44.23,"h":44.5,"l":41.32,"n":23390,"o":42.67,"t":"2026-01-07T05:00:00Z","v":1319121,"vw":43.244239},{"c":41.67,"h":43.85,"l":41,"n":17291,"o":43.63,"t":"2026-01-08T05:00:00Z","v":1197734,"vw":41.890152},{"c":42.18,"h":43.62,"l":41.73,"n":16731,"o":41.74,"t":"2026-01-09T05:00:00Z","v":948135,"vw":42.470033},{"c":43.56,"h":43.66,"l":40.625,"n":19560,"o":42.07,"t":"2026-01-12T05:00:00Z","v":1147736,"vw":42.393734},{"c":43.75,"h":44.22,"l":42.1,"n":23606,"o":42.83,"t":"2026-01-13T05:00:00Z","v":1862169,"vw":43.074341},{"c":45.58,"h":46.74,"l":43.19,"n":20245,"o":43.57,"t":"2026-01-14T05:00:00Z","v":1451551,"vw":45.764617},{"c":46.53,"h":46.75,"l":43.951,"n":17148,"o":45.44,"t":"2026-01-15T05:00:00Z","v":988433,"vw":46.139847},{"c":44.97,"h":46.22,"l":44.02,"n":16400,"o":46.11,"t":"2026-01-16T05:00:00Z","v":875652,"vw":45.094393},{"c":44.74,"h":44.8676,"l":43.25,"n":16909,"o":44.1,"t":"2026-01-20T05:00:00Z","v":1079141,"vw":44.277729},{"c":46.05,"h":46.37,"l":44.52,"n":18890,"o":44.93,"t":"2026-01-21T05:00:00Z","v":1173164,"vw":45.731707},{"c":47.76,"h":47.84,"l":45.335,"n":15229,"o":45.86,"t":"2026-01-22T05:00:00Z","v":1460113,"vw":47.30945},{"c":44.29,"h":48.28,"l":44.07,"n":16951,"o":47.18,"t":"2026-01-23T05:00:00Z","v":908618,"vw":45.035771},{"c":44.89,"h":45.49,"l":43.56,"n":11092,"o":44.29,"t":"2026-01-26T05:00:00Z","v":785658,"vw":44.790302},{"c":43.99,"h":45.4,"l":43.695,"n":10515,"o":44.57,"t":"2026-01-27T05:00:00Z","v":760413,"vw":44.021616},{"c":43.13,"h":44.56,"l":42.87,"n":11365,"o":43.88,"t":"2026-01-28T05:00:00Z","v":550927,"vw":43.435007},{"c":44.92,"h":45.96,"l":43.83,"n":14569,"o":44,"t":"2026-01-29T05:00:00Z","v":969509,"vw":44.810455},{"c":44.34,"h":45.105,"l":43.48,"n":14492,"o":44.24,"t":"2026-01-30T05:00:00Z","v":916376,"vw":44.33372},{"c":46.61,"h":47.0899,"l":43.67,"n":20701,"o":44.34,"t":"2026-02-02T05:00:00Z","v":1013997,"vw":46.348937},{"c":47.95,"h":49.82,"l":46.62,"n":22568,"o":46.62,"t":"2026-02-03T05:00:00Z","v":1010757,"vw":48.514226},{"c":46.83,"h":48.33,"l":46.03,"n":17619,"o":48.33,"t":"2026-02-04T05:00:00Z","v":924134,"vw":46.967832},{"c":44.45,"h":47,"l":44.1,"n":17545,"o":46.88,"t":"2026-02-05T05:00:00Z","v":892091,"vw":44.953477},{"c":47.62,"h":48,"l":44.73,"n":19455,"o":45.77,"t":"2026-02-06T05:00:00Z","v":1201313,"vw":47.240192},{"c":47.85,"h":47.97,"l":46.66,"n":15111,"o":47.2,"t":"2026-02-09T05:00:00Z","v":666495,"vw":47.641118},{"c":47.64,"h":48.29,"l":47.4,"n":12758,"o":47.82,"t":"2026-02-10T05:00:00Z","v":966638,"vw":47.724222},{"c":47.14,"h":47.88,"l":46,"n":11920,"o":47.78,"t":"2026-02-11T05:00:00Z","v":1225091,"vw":47.029173},{"c":46.66,"h":48.09,"l":45.76,"n":13546,"o":47.14,"t":"2026-02-12T05:00:00Z","v":795981,"vw":46.633058},{"c":45.98,"h":48.49,"l":45.85,"n":13492,"o":47.39,"t":"2026-02-13T05:00:00Z","v":753093,"vw":46.831654},{"c":46.45,"h":47.19,"l":45.59,"n":13123,"o":45.8,"t":"2026-02-17T05:00:00Z","v":729904,"vw":46.528554},{"c":46.96,"h":47.15,"l":46.41,"n":11200,"o":46.42,"t":"2026-02-18T05:00:00Z","v":839613,"vw":46.89693},{"c":47.7,"h":47.985,"l":46.25,"n":13052,"o":46.64,"t":"2026-02-19T05:00:00Z","v":960112,"vw":47.355146},{"c":48,"h":48.77,"l":46.48,"n":13353,"o":47.38,"t":"2026-02-20T05:00:00Z","v":1252823,"vw":47.765209},{"c":47.01,"h":48.67,"l":46.53,"n":13002,"o":47.99,"t":"2026-02-23T05:00:00Z","v":690835,"vw":47.320935},{"c":47.02,"h":47.7,"l":46.55,"n":10877,"o":46.59,"t":"2026-02-24T05:00:00Z","v":466194,"vw":47.167423},{"c":46.97,"h":47.92,"l":46.78,"n":11311,"o":47.46,"t":"2026-02-25T05:00:00Z","v":474522,"vw":47.150881},{"c":44.84,"h":46.7,"l":44.235,"n":18911,"o":46.7,"t":"2026-02-26T05:00:00Z","v":954251,"vw":44.967239},{"c":44.27,"h":44.71,"l":43.07,"n":21686,"o":43.07,"t":"2026-02-27T05:00:00Z","v":1310859,"vw":44.117972},{"c":43.48,"h":44,"l":42.07,"n":27901,"o":43.04,"t":"2026-03-02T05:00:00Z","v":1416218,"vw":43.312063},{"c":44.31,"h":47.5,"l":42.56,"n":34501,"o":45.25,"t":"2026-03-03T05:00:00Z","v":2441419,"vw":45.27795},{"c":47.43,"h":48.185,"l":43.59,"n":25371,"o":45.79,"t":"2026-03-04T05:00:00Z","v":3862294,"vw":44.663026},{"c":46.15,"h":48.15,"l":45.23,"n":24624,"o":47.18,"t":"2026-03-05T05:00:00Z","v":1561548,"vw":46.655603},{"c":45.29,"h":46.52,"l":44.88,"n":20673,"o":44.91,"t":"2026-03-06T05:00:00Z","v":1471011,"vw":45.589824},{"c":44.23,"h":45.79,"l":42.75,"n":18696,"o":44.49,"t":"2026-03-09T04:00:00Z","v":1055398,"vw":43.978568},{"c":44.78,"h":46.055,"l":43.53,"n":16890,"o":44.2,"t":"2026-03-10T04:00:00Z","v":1841065,"vw":45.038574},{"c":43.18,"h":44.22,"l":42.94,"n":14723,"o":44.17,"t":"2026-03-11T04:00:00Z","v":805800,"vw":43.381978},{"c":41.8,"h":42.865,"l":41.51,"n":17866,"o":42.27,"t":"2026-03-12T04:00:00Z","v":826641,"vw":41.929862},{"c":40.01,"h":42.855,"l":39.79,"n":21021,"o":42.15,"t":"2026-03-13T04:00:00Z","v":1084944,"vw":40.311853},{"c":40.26,"h":41.06,"l":39.65,"n":16532,"o":40.27,"t":"2026-03-16T04:00:00Z","v":853696,"vw":40.439055},{"c":40.71,"h":41.75,"l":40.22,"n":16653,"o":40.36,"t":"2026-03-17T04:00:00Z","v":821404,"vw":40.844335},{"c":39.79,"h":40.69,"l":39.69,"n":30180,"o":40.3,"t":"2026-03-18T04:00:00Z","v":975993,"vw":40.055161},{"c":45.5,"h":45.59,"l":38.75,"n":39789,"o":39.15,"t":"2026-03-19T04:00:00Z","v":3748539,"vw":42.795539},{"c":44.64,"h":47.87,"l":44.07,"n":37435,"o":45.55,"t":"2026-03-20T04:00:00Z","v":3288543,"vw":45.410488},{"c":43.66,"h":45.92,"l":43.46,"n":21738,"o":44.73,"t":"2026-03-23T04:00:00Z","v":1634927,"vw":44.178484},{"c":42.3,"h":43.2,"l":40.2,"n":27274,"o":42.845,"t":"2026-03-24T04:00:00Z","v":2173218,"vw":41.86007},{"c":45.43,"h":45.64,"l":43.03,"n":24476,"o":43.03,"t":"2026-03-25T04:00:00Z","v":1715219,"vw":44.938212},{"c":44.21,"h":46.19,"l":44.09,"n":31257,"o":45.13,"t":"2026-03-26T04:00:00Z","v":1940755,"vw":44.907454},{"c":42.6,"h":44.64,"l":42.44,"n":17876,"o":44.14,"t":"2026-03-27T04:00:00Z","v":1056971,"vw":42.937922},{"c":43.08,"h":43.97,"l":42.175,"n":16178,"o":42.84,"t":"2026-03-30T04:00:00Z","v":777985,"vw":43.180244},{"c":49.16,"h":50.5,"l":46.655,"n":58792,"o":47.67,"t":"2026-03-31T04:00:00Z","v":5327680,"vw":48.769451},{"c":49.35,"h":49.88,"l":48.23,"n":33319,"o":49.88,"t":"2026-04-01T04:00:00Z","v":2633319,"vw":49.134731},{"c":50.01,"h":50.36,"l":47.96,"n":25175,"o":48.49,"t":"2026-04-02T04:00:00Z","v":2026348,"vw":49.740691},{"c":48.81,"h":50.41,"l":48.59,"n":18671,"o":50,"t":"2026-04-06T04:00:00Z","v":1275614,"vw":49.400085},{"c":49.9,"h":50,"l":47.61,"n":20427,"o":48.29,"t":"2026-04-07T04:00:00Z","v":1032041,"vw":49.344753},{"c":49.99,"h":51.625,"l":49.39,"n":20824,"o":51,"t":"2026-04-08T04:00:00Z","v":1204833,"vw":50.271308},{"c":49.19,"h":50,"l":48.56,"n":20863,"o":49.34,"t":"2026-04-09T04:00:00Z","v":1315488,"vw":49.182845},{"c":49.96,"h":50,"l":48.55,"n":18014,"o":49.25,"t":"2026-04-10T04:00:00Z","v":1186232,"vw":49.629286},{"c":49.52,"h":50.5499,"l":48.51,"n":22622,"o":50.11,"t":"2026-04-13T04:00:00Z","v":1960301,"vw":49.649291},{"c":49.55,"h":50.3446,"l":48.89,"n":18911,"o":49.54,"t":"2026-04-14T04:00:00Z","v":1754326,"vw":49.821875},{"c":49.32,"h":49.96,"l":48.91,"n":18439,"o":49.74,"t":"2026-04-15T04:00:00Z","v":1263650,"vw":49.333692},{"c":50,"h":50.08,"l":48.865,"n":24035,"o":49.39,"t":"2026-04-16T04:00:00Z","v":2567077,"vw":49.66678},{"c":49.96,"h":50.98,"l":49.285,"n":24495,"o":50.81,"t":"2026-04-17T04:00:00Z","v":1757597,"vw":50.229976},{"c":47.8,"h":49.69,"l":47.7,"n":19174,"o":49.66,"t":"2026-04-20T04:00:00Z","v":1128871,"vw":48.267472},{"c":48.1,"h":48.565,"l":46.92,"n":20694,"o":48,"t":"2026-04-21T04:00:00Z","v":1343649,"vw":48.000472},{"c":47.33,"h":48.835,"l":46.231,"n":14823,"o":48.77,"t":"2026-04-22T04:00:00Z","v":970995,"vw":47.323939},{"c":47.48,"h":48.29,"l":46.58,"n":17226,"o":47.3,"t":"2026-04-23T04:00:00Z","v":1056155,"vw":47.41746},{"c":46.48,"h":47.37,"l":46.33,"n":18461,"o":47.26,"t":"2026-04-24T04:00:00Z","v":1294688,"vw":46.657137},{"c":46.29,"h":47.11,"l":45.72,"n":19849,"o":46.48,"t":"2026-04-27T04:00:00Z","v":1268249,"vw":46.364075},{"c":46.73,"h":48.225,"l":45.97,"n":22424,"o":46.89,"t":"2026-04-28T04:00:00Z","v":1413572,"vw":46.999815},{"c":46.3,"h":47.56,"l":45.25,"n":22506,"o":46.16,"t":"2026-04-29T04:00:00Z","v":1754819,"vw":46.177478},{"c":46.61,"h":47.025,"l":45.8,"n":16402,"o":46.45,"t":"2026-04-30T04:00:00Z","v":872962,"vw":46.432998},{"c":46.37,"h":47.17,"l":45.44,"n":17311,"o":46.47,"t":"2026-05-01T04:00:00Z","v":1587562,"vw":46.206868},{"c":46.48,"h":47.44,"l":45.97,"n":16508,"o":45.97,"t":"2026-05-04T04:00:00Z","v":1036556,"vw":46.674919},{"c":47.135,"h":47.9555,"l":45.54,"n":11123,"o":46.86,"t":"2026-05-05T04:00:00Z","v":583570,"vw":46.726103},{"c":47.11,"h":48.03,"l":46.415,"n":16306,"o":47.14,"t":"2026-05-06T04:00:00Z","v":921118,"vw":47.369912},{"c":46.45,"h":49.92,"l":45,"n":23176,"o":49.92,"t":"2026-05-07T04:00:00Z","v":1888587,"vw":46.480361},{"c":48.39,"h":48.46,"l":45.9,"n":18126,"o":46.4,"t":"2026-05-08T04:00:00Z","v":1049164,"vw":47.753559},{"c":48.35,"h":50,"l":47.86,"n":17349,"o":48.42,"t":"2026-05-11T04:00:00Z","v":1005234,"vw":48.713721},{"c":49.19,"h":49.43,"l":47.82,"n":16228,"o":48.32,"t":"2026-05-12T04:00:00Z","v":1318676,"vw":48.760859},{"c":50.17,"h":50.35,"l":48.45,"n":21469,"o":48.84,"t":"2026-05-13T04:00:00Z","v":1690497,"vw":49.957925},{"c":51.28,"h":51.4,"l":48.485,"n":19409,"o":50.43,"t":"2026-05-14T04:00:00Z","v":2205987,"vw":50.309},{"c":49.35,"h":51.39,"l":48.95,"n":16351,"o":50.52,"t":"2026-05-15T04:00:00Z","v":1346178,"vw":49.856793},{"c":47.38,"h":49.54,"l":46.62,"n":16663,"o":49.23,"t":"2026-05-18T04:00:00Z","v":909847,"vw":47.583533},{"c":47.56,"h":48.57,"l":46.01,"n":16273,"o":47.21,"t":"2026-05-19T04:00:00Z","v":873631,"vw":47.417392},{"c":48.38,"h":49.72,"l":47.39,"n":16248,"o":47.67,"t":"2026-05-20T04:00:00Z","v":915263,"vw":48.345986},{"c":47.72,"h":48.445,"l":46.3,"n":16078,"o":48.01,"t":"2026-05-21T04:00:00Z","v":1052003,"vw":47.346464},{"c":48.13,"h":48.78,"l":47.5925,"n":16440,"o":47.9,"t":"2026-05-22T04:00:00Z","v":852242,"vw":48.249147},{"c":51.51,"h":52.185,"l":47.83,"n":27484,"o":48.13,"t":"2026-05-26T04:00:00Z","v":2654701,"vw":51.084459},{"c":50.64,"h":51.69,"l":50.11,"n":16002,"o":51.69,"t":"2026-05-27T04:00:00Z","v":864426,"vw":50.724019},{"c":49.82,"h":50.44,"l":49.25,"n":14758,"o":50.44,"t":"2026-05-28T04:00:00Z","v":814354,"vw":49.839864},{"c":49.3,"h":50.18,"l":48.94,"n":14913,"o":50.04,"t":"2026-05-29T04:00:00Z","v":2141165,"vw":49.347716},{"c":47.39,"h":49.71,"l":47.11,"n":20591,"o":48.9,"t":"2026-06-01T04:00:00Z","v":1128919,"vw":47.639484},{"c":44.68,"h":47.01,"l":44.43,"n":21089,"o":46.99,"t":"2026-06-02T04:00:00Z","v":1104940,"vw":45.176664},{"c":44.64,"h":45.235,"l":44.16,"n":19000,"o":44.59,"t":"2026-06-03T04:00:00Z","v":1135639,"vw":44.630599},{"c":45.33,"h":46.11,"l":44.65,"n":18010,"o":44.73,"t":"2026-06-04T04:00:00Z","v":856233,"vw":45.35163},{"c":44.3,"h":46.015,"l":44.05,"n":17865,"o":45.03,"t":"2026-06-05T04:00:00Z","v":1153288,"vw":44.566936},{"c":43.8,"h":45.34,"l":43.29,"n":14262,"o":44.84,"t":"2026-06-08T04:00:00Z","v":812008,"vw":43.816911},{"c":45.58,"h":45.66,"l":43.73,"n":17261,"o":44.48,"t":"2026-06-09T04:00:00Z","v":994571,"vw":45.023369},{"c":44.09,"h":47.69,"l":44.02,"n":21138,"o":45.5,"t":"2026-06-10T04:00:00Z","v":1457729,"vw":45.605428},{"c":44.69,"h":45,"l":43.23,"n":17825,"o":44.12,"t":"2026-06-11T04:00:00Z","v":976231,"vw":44.50466},{"c":44.18,"h":46.41,"l":44.09,"n":18823,"o":44.71,"t":"2026-06-12T04:00:00Z","v":1154663,"vw":45.048032},{"c":45.92,"h":45.97,"l":44.31,"n":15118,"o":44.81,"t":"2026-06-15T04:00:00Z","v":824522,"vw":45.530598},{"c":45.56,"h":46.12,"l":44.45,"n":17791,"o":45.9,"t":"2026-06-16T04:00:00Z","v":957659,"vw":45.318418},{"c":46.95,"h":48.25,"l":45.57,"n":18738,"o":45.73,"t":"2026-06-17T04:00:00Z","v":1190156,"vw":47.243459},{"c":47.33,"h":48.08,"l":46.165,"n":16507,"o":47.27,"t":"2026-06-18T04:00:00Z","v":3059317,"vw":47.2374},{"c":49.19,"h":49.8299,"l":47.73,"n":16861,"o":47.95,"t":"2026-06-22T04:00:00Z","v":2140324,"vw":49.200823},{"c":51.27,"h":51.64,"l":48.97,"n":24741,"o":48.99,"t":"2026-06-23T04:00:00Z","v":2233635,"vw":51.174975},{"c":52.33,"h":53.71,"l":51,"n":29935,"o":51.32,"t":"2026-06-24T04:00:00Z","v":2469725,"vw":52.471551},{"c":53.79,"h":53.86,"l":51.87,"n":21354,"o":52.325,"t":"2026-06-25T04:00:00Z","v":2376837,"vw":53.19262},{"c":54.76,"h":55.19,"l":52.89,"n":27764,"o":53.89,"t":"2026-06-26T04:00:00Z","v":7570606,"vw":54.654929},{"c":54.96,"h":56.54,"l":53.51,"n":25932,"o":53.98,"t":"2026-06-29T04:00:00Z","v":2095199,"vw":55.244767},{"c":55,"h":56.05,"l":54.59,"n":24503,"o":55.32,"t":"2026-06-30T04:00:00Z","v":1688140,"vw":55.203135},{"c":52.84,"h":55.02,"l":52.84,"n":22978,"o":54.79,"t":"2026-07-01T04:00:00Z","v":1304413,"vw":53.538754},{"c":54.88,"h":54.94,"l":51.3195,"n":24878,"o":52.8,"t":"2026-07-02T04:00:00Z","v":1726090,"vw":53.447003},{"c":55.36,"h":56.03,"l":54,"n":18558,"o":54.94,"t":"2026-07-06T04:00:00Z","v":1182444,"vw":55.262594},{"c":56.56,"h":57.8,"l":55.135,"n":20378,"o":55.52,"t":"2026-07-07T04:00:00Z","v":1144032,"vw":56.605206},{"c":56.03,"h":57.1,"l":54.985,"n":14669,"o":56.25,"t":"2026-07-08T04:00:00Z","v":757679,"vw":55.966486},{"c":57.94,"h":58.12,"l":56.025,"n":15796,"o":56.025,"t":"2026-07-09T04:00:00Z","v":811413,"vw":57.596328},{"c":56.71,"h":58.49,"l":55.14,"n":17205,"o":57.245,"t":"2026-07-10T04:00:00Z","v":827521,"vw":56.519358},{"c":54.7,"h":56.965,"l":53.66,"n":22492,"o":56.02,"t":"2026-07-13T04:00:00Z","v":1675623,"vw":54.908569},{"c":53.78,"h":55.46,"l":53.64,"n":14006,"o":54.71,"t":"2026-07-14T04:00:00Z","v":1089918,"vw":53.91983},{"c":54.04,"h":54.15,"l":52.91,"n":12722,"o":53.68,"t":"2026-07-15T04:00:00Z","v":551885,"vw":53.924034},{"c":51.73,"h":53.94,"l":50.825,"n":22838,"o":53.755,"t":"2026-07-16T04:00:00Z","v":1052505,"vw":51.788983},{"c":52.86,"h":53.27,"l":50.51,"n":16886,"o":50.87,"t":"2026-07-17T04:00:00Z","v":811958,"vw":52.605678},{"c":50.66,"h":53.33,"l":50.36,"n":16257,"o":52.72,"t":"2026-07-20T04:00:00Z","v":898248,"vw":51.263266},{"c":50.88,"h":51.46,"l":50.355,"n":13431,"o":50.48,"t":"2026-07-21T04:00:00Z","v":824463,"vw":50.943266},{"c":48.3,"h":50.53,"l":47.275,"n":22360,"o":50.43,"t":"2026-07-22T04:00:00Z","v":1608185,"vw":48.547097},{"c":49.48,"h":49.66,"l":47.295,"n":16609,"o":47.43,"t":"2026-07-23T04:00:00Z","v":1028765,"vw":48.886745},{"c":47.67,"h":49.95,"l":47.54,"n":14614,"o":49.71,"t":"2026-07-24T04:00:00Z","v":838730,"vw":48.227802},{"c":48.93,"h":50.12,"l":48.21,"n":16554,"o":48.63,"t":"2026-07-27T04:00:00Z","v":1250512,"vw":49.340626},{"c":49.37,"h":49.515,"l":47.29,"n":12957,"o":48.98,"t":"2026-07-28T04:00:00Z","v":943859,"vw":48.637068},{"c":49.06,"h":50,"l":48.62,"n":17577,"o":49.3,"t":"2026-07-29T04:00:00Z","v":1087653,"vw":49.253793},{"c":48.99,"h":50.11,"l":48.2901,"n":14215,"o":49.18,"t":"2026-07-30T04:00:00Z","v":2100244,"vw":49.08595},{"c":47.295,"h":49.33,"l":46.92,"n":14251,"o":49.04,"t":"2026-07-31T04:00:00Z","v":786387,"vw":47.365064},{"c":45.85,"h":47.505,"l":45.73,"n":13848,"o":47.45,"t":"2026-08-03T04:00:00Z","v":905263,"vw":46.180972},{"c":47.79,"h":48.18,"l":46.325,"n":13059,"o":46.38,"t":"2026-08-04T04:00:00Z","v":767386,"vw":47.611146},{"c":47.87,"h":49.06,"l":47.12,"n":15444,"o":48.07,"t":"2026-08-05T04:00:00Z","v":1053091,"vw":47.762963},{"c":52.64,"h":53.62,"l":47.99,"n":27136,"o":50.21,"t":"2026-08-06T04:00:00Z","v":1615829,"vw":51.959623},{"c":52.92,"h":53.6799,"l":50.765,"n":19504,"o":53.3,"t":"2026-08-07T04:00:00Z","v":958924,"vw":52.36178},{"c":51.89,"h":52.68,"l":50.69,"n":16842,"o":52.51,"t":"2026-08-10T04:00:00Z","v":827285,"vw":51.52254},{"c":52.07,"h":53.125,"l":51.2491,"n":15510,"o":52.12,"t":"2026-08-11T04:00:00Z","v":853996,"vw":52.130648},{"c":53.82,"h":54.7,"l":51.85,"n":14867,"o":52.18,"t":"2026-08-12T04:00:00Z","v":899292,"vw":53.795145},{"c":53.06,"h":55,"l":52.68,"n":16093,"o":54.84,"t":"2026-08-13T04:00:00Z","v":943018,"vw":53.863453},{"c":52.52,"h":52.965,"l":51.5,"n":10511,"o":52.94,"t":"2026-08-14T04:00:00Z","v":496699,"vw":52.380125},{"c":52.05,"h":52.97,"l":51.82,"n":12278,"o":52,"t":"2026-08-17T04:00:00Z","v":778949,"vw":52.177539},{"c":54.72,"h":54.78,"l":51.91,"n":16088,"o":51.91,"t":"2026-08-18T04:00:00Z","v":1217233,"vw":53.898164},{"c":56.51,"h":57.15,"l":54.09,"n":20433,"o":56.13,"t":"2026-08-19T04:00:00Z","v":1326372,"vw":55.868452},{"c":55.25,"h":56.75,"l":54.84,"n":17011,"o":55.93,"t":"2026-08-20T04:00:00Z","v":1534148,"vw":55.28139},{"c":56.5,"h":57.1,"l":54.98,"n":19870,"o":55.38,"t":"2026-08-21T04:00:00Z","v":1156524,"vw":56.181951},{"c":58.2,"h":58.75,"l":55.9,"n":18952,"o":56.8,"t":"2026-08-24T04:00:00Z","v":1222393,"vw":57.703719},{"c":58.25,"h":59.48,"l":57.06,"n":17760,"o":58.2,"t":"2026-08-25T04:00:00Z","v":1209621,"vw":58.518032},{"c":60.04,"h":61.76,"l":57.61,"n":30238,"o":58.25,"t":"2026-08-26T04:00:00Z","v":2280868,"vw":60.289377},{"c":59.26,"h":60.175,"l":58.87,"n":15009,"o":60,"t":"2026-08-27T04:00:00Z","v":620850,"vw":59.376497},{"c":57.8,"h":59.3,"l":57.17,"n":14141,"o":58.75,"t":"2026-08-28T04:00:00Z","v":809752,"vw":57.990254},{"c":56.8,"h":57.815,"l":56.1,"n":14852,"o":57.2,"t":"2026-08-31T04:00:00Z","v":987384,"vw":56.815384},{"c":55.89,"h":57.7,"l":55.33,"n":15711,"o":56.45,"t":"2026-09-01T04:00:00Z","v":763183,"vw":55.877005},{"c":56.1,"h":58.1,"l":55.2701,"n":17344,"o":56.62,"t":"2026-09-02T04:00:00Z","v":1065865,"vw":56.011631},{"c":55.94,"h":56.24,"l":55,"n":14553,"o":56.14,"t":"2026-09-03T04:00:00Z","v":803552,"vw":55.879559},{"c":55.33,"h":55.98,"l":55,"n":12276,"o":55.08,"t":"2026-09-04T04:00:00Z","v":658085,"vw":55.319171},{"c":57.42,"h":57.79,"l":54,"n":22234,"o":54.088,"t":"2026-09-08T04:00:00Z","v":1836178,"vw":57.164803},{"c":54.62,"h":57.65,"l":54.44,"n":20666,"o":57.3,"t":"2026-09-09T04:00:00Z","v":1601810,"vw":55.304955},{"c":55.67,"h":56.71,"l":53.86,"n":17432,"o":54.01,"t":"2026-09-10T04:00:00Z","v":1175298,"vw":55.619076},{"c":55.41,"h":56.935,"l":54.91,"n":23808,"o":55.67,"t":"2026-09-11T04:00:00Z","v":995101,"vw":55.595398},{"c":51.85,"h":56.9,"l":51.58,"n":41008,"o":56.505,"t":"2026-09-14T04:00:00Z","v":4048291,"vw":53.24996},{"c":50,"h":51.1067,"l":46.54,"n":63846,"o":50.775,"t":"2026-09-15T04:00:00Z","v":5251292,"vw":48.386139},{"c":49.37,"h":50.65,"l":48.59,"n":39330,"o":50.01,"t":"2026-09-16T04:00:00Z","v":3657525,"vw":49.479692},{"c":49.02,"h":49.95,"l":48,"n":29986,"o":49.52,"t":"2026-09-17T04:00:00Z","v":3484158,"vw":48.871994},{"c":46.65,"h":48.525,"l":45.875,"n":24327,"o":48.02,"t":"2026-09-18T04:00:00Z","v":3252380,"vw":46.689879},{"c":48.16,"h":49.15,"l":46.54,"n":23748,"o":47.35,"t":"2026-09-21T04:00:00Z","v":2903751,"vw":48.079679},{"c":51.19,"h":51.675,"l":48.07,"n":29170,"o":48.07,"t":"2026-09-22T04:00:00Z","v":3746622,"vw":50.800576},{"c":49.85,"h":51.735,"l":49.25,"n":27848,"o":51.19,"t":"2026-09-23T04:00:00Z","v":2492574,"vw":50.361194},{"c":48.61,"h":50.405,"l":48.21,"n":27203,"o":50.08,"t":"2026-09-24T04:00:00Z","v":2026388,"vw":48.936473},{"c":48.63,"h":49.46,"l":48.185,"n":17685,"o":49.19,"t":"2026-09-25T04:00:00Z","v":1874310,"vw":48.831083},{"c":49.13,"h":49.98,"l":47.76,"n":18874,"o":48.1,"t":"2026-09-28T04:00:00Z","v":1568252,"vw":49.20065},{"c":47.75,"h":49.35,"l":47.47,"n":14652,"o":48.98,"t":"2026-09-29T04:00:00Z","v":1066834,"vw":47.802336},{"c":48.32,"h":49.605,"l":48.11,"n":19697,"o":48.42,"t":"2026-09-30T04:00:00Z","v":1285265,"vw":48.63284},{"c":46.16,"h":48.82,"l":46.07,"n":16752,"o":48.32,"t":"2026-10-01T04:00:00Z","v":1061661,"vw":47.050463},{"c":46.81,"h":47.8,"l":46.08,"n":22094,"o":46.74,"t":"2026-10-02T04:00:00Z","v":1238612,"vw":46.98232},{"c":43.4,"h":47.19,"l":42.465,"n":36415,"o":47.08,"t":"2026-10-05T04:00:00Z","v":3352073,"vw":43.954966},{"c":42.45,"h":43.75,"l":41.89,"n":25305,"o":43.58,"t":"2026-10-06T04:00:00Z","v":1865549,"vw":42.644163},{"c":42.2,"h":44.2,"l":41.95,"n":18589,"o":42.28,"t":"2026-10-07T04:00:00Z","v":1563386,"vw":42.891326},{"c":42.2,"h":43.12,"l":41.12,"n":22989,"o":41.87,"t":"2026-10-08T04:00:00Z","v":3303957,"vw":42.169873},{"c":42.19,"h":42.815,"l":41.81,"n":19062,"o":42.18,"t":"2026-10-09T04:00:00Z","v":1258373,"vw":42.247371},{"c":41.94,"h":42.52,"l":41.38,"n":13548,"o":41.94,"t":"2026-10-12T04:00:00Z","v":1626764,"vw":41.988518},{"c":40.52,"h":41.83,"l":40.52,"n":13299,"o":41.71,"t":"2026-10-13T04:00:00Z","v":1096296,"vw":40.803271},{"c":39.6,"h":40.91,"l":39.2,"n":17600,"o":40.27,"t":"2026-10-14T04:00:00Z","v":1278129,"vw":39.726105},{"c":40.64,"h":41.35,"l":39.32,"n":23255,"o":39.99,"t":"2026-10-15T04:00:00Z","v":1944803,"vw":40.706307},{"c":39.9,"h":41.28,"l":38.69,"n":28533,"o":40.61,"t":"2026-10-16T04:00:00Z","v":2894066,"vw":39.900023},{"c":40.24,"h":40.77,"l":39.285,"n":15417,"o":40.08,"t":"2026-10-19T04:00:00Z","v":1480219,"vw":40.246008},{"c":41.36,"h":41.9,"l":40.29,"n":19470,"o":40.38,"t":"2026-10-20T04:00:00Z","v":1614224,"vw":41.458176},{"c":43,"h":43.24,"l":41.44,"n":42817,"o":41.52,"t":"2026-10-21T04:00:00Z","v":4600606,"vw":42.651607},{"c":41.96,"h":43.355,"l":41.5,"n":16536,"o":42.54,"t":"2026-10-22T04:00:00Z","v":1133579,"vw":42.082823}],"volatilityBars":[{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-09-22T11:45:00Z","v":170,"vw":48.38},{"c":48.38,"h":48.51,"l":48.38,"n":28,"o":48.51,"t":"2026-09-22T12:45:00Z","v":786,"vw":48.467444},{"c":49.31,"h":49.5,"l":48.07,"n":586,"o":48.07,"t":"2026-09-22T13:30:00Z","v":93046,"vw":48.706809},{"c":50.305,"h":50.315,"l":49.245,"n":884,"o":49.3001,"t":"2026-09-22T13:45:00Z","v":453800,"vw":49.762923},{"c":50.92,"h":51.45,"l":50.13,"n":1338,"o":50.305,"t":"2026-09-22T14:00:00Z","v":190392,"vw":51.046905},{"c":50.725,"h":50.94,"l":50.4478,"n":1242,"o":50.88,"t":"2026-09-22T14:15:00Z","v":106401,"vw":50.623291},{"c":50.7,"h":50.84,"l":50.49,"n":975,"o":50.73,"t":"2026-09-22T14:30:00Z","v":104705,"vw":50.625848},{"c":50.845,"h":51.01,"l":50.61,"n":838,"o":50.705,"t":"2026-09-22T14:45:00Z","v":47654,"vw":50.818797},{"c":50.82,"h":51,"l":50.78,"n":813,"o":50.845,"t":"2026-09-22T15:00:00Z","v":40541,"vw":50.861559},{"c":50.975,"h":51.01,"l":50.8,"n":729,"o":50.8,"t":"2026-09-22T15:15:00Z","v":34611,"vw":50.927924},{"c":51.02,"h":51.05,"l":50.79,"n":644,"o":50.975,"t":"2026-09-22T15:30:00Z","v":41853,"vw":50.939656},{"c":50.33,"h":50.98,"l":50.2807,"n":882,"o":50.98,"t":"2026-09-22T15:45:00Z","v":49402,"vw":50.593068},{"c":50.44,"h":50.57,"l":50.1101,"n":624,"o":50.32,"t":"2026-09-22T16:00:00Z","v":36721,"vw":50.34889},{"c":50.395,"h":50.54,"l":50.31,"n":528,"o":50.45,"t":"2026-09-22T16:15:00Z","v":24079,"vw":50.40226},{"c":50.27,"h":50.48,"l":50.27,"n":474,"o":50.41,"t":"2026-09-22T16:30:00Z","v":14610,"vw":50.40068},{"c":50.4,"h":50.4,"l":50.22,"n":714,"o":50.28,"t":"2026-09-22T16:45:00Z","v":22479,"vw":50.319069},{"c":50.41,"h":50.57,"l":50.325,"n":635,"o":50.37,"t":"2026-09-22T17:00:00Z","v":27089,"vw":50.423832},{"c":50.205,"h":50.46,"l":50.09,"n":768,"o":50.41,"t":"2026-09-22T17:15:00Z","v":33095,"vw":50.231793},{"c":50.49,"h":50.49,"l":50.13,"n":585,"o":50.205,"t":"2026-09-22T17:30:00Z","v":20527,"vw":50.257803},{"c":50.84,"h":50.9,"l":50.49,"n":827,"o":50.49,"t":"2026-09-22T17:45:00Z","v":37469,"vw":50.725562},{"c":50.92,"h":50.95,"l":50.76,"n":734,"o":50.82,"t":"2026-09-22T18:00:00Z","v":40448,"vw":50.859492},{"c":51.21,"h":51.325,"l":50.915,"n":915,"o":50.92,"t":"2026-09-22T18:15:00Z","v":62099,"vw":51.16384},{"c":51.48,"h":51.59,"l":51.15,"n":1213,"o":51.21,"t":"2026-09-22T18:30:00Z","v":162253,"vw":51.383482},{"c":51.45,"h":51.675,"l":51.22,"n":1368,"o":51.435,"t":"2026-09-22T18:45:00Z","v":117014,"vw":51.37463},{"c":50.97,"h":51.46,"l":50.965,"n":1319,"o":51.445,"t":"2026-09-22T19:00:00Z","v":78725,"vw":51.238993},{"c":50.885,"h":51.075,"l":50.765,"n":1316,"o":50.965,"t":"2026-09-22T19:15:00Z","v":59426,"vw":50.931283},{"c":51.12,"h":51.18,"l":50.86,"n":1710,"o":50.885,"t":"2026-09-22T19:30:00Z","v":110445,"vw":51.038068},{"c":51.2,"h":51.28,"l":51.06,"n":5967,"o":51.105,"t":"2026-09-22T19:45:00Z","v":610913,"vw":51.17188},{"c":50.5,"h":51.19,"l":50.5,"n":123,"o":51.19,"t":"2026-09-22T20:00:00Z","v":1012449,"vw":51.183876},{"c":50.98,"h":51.2,"l":50.96,"n":15,"o":51.2,"t":"2026-09-22T21:45:00Z","v":456,"vw":51.040606},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-23T09:45:00Z","v":100,"vw":52},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-09-23T11:00:00Z","v":900,"vw":51.5},{"c":51.115,"h":51.37,"l":50.88,"n":594,"o":51.14,"t":"2026-09-23T13:30:00Z","v":117173,"vw":51.071069},{"c":51.36,"h":51.57,"l":51.01,"n":1122,"o":51.05,"t":"2026-09-23T13:45:00Z","v":303385,"vw":51.159975},{"c":51.63,"h":51.63,"l":51.08,"n":862,"o":51.36,"t":"2026-09-23T14:00:00Z","v":83502,"vw":51.286185},{"c":51.4,"h":51.735,"l":51.3,"n":677,"o":51.58,"t":"2026-09-23T14:15:00Z","v":35575,"vw":51.467231},{"c":51.045,"h":51.41,"l":50.9,"n":1399,"o":51.41,"t":"2026-09-23T14:30:00Z","v":181423,"vw":51.108581},{"c":50.39,"h":51.01,"l":50.21,"n":798,"o":51.01,"t":"2026-09-23T14:45:00Z","v":46499,"vw":50.523656},{"c":50.275,"h":50.54,"l":50.11,"n":496,"o":50.51,"t":"2026-09-23T15:00:00Z","v":26228,"vw":50.327485},{"c":49.875,"h":50.425,"l":49.875,"n":853,"o":50.21,"t":"2026-09-23T15:15:00Z","v":55087,"vw":50.149431},{"c":50.18,"h":50.2,"l":49.85,"n":764,"o":49.88,"t":"2026-09-23T15:30:00Z","v":59037,"vw":49.988613},{"c":49.91,"h":50.24,"l":49.78,"n":608,"o":50.24,"t":"2026-09-23T15:45:00Z","v":29745,"vw":49.934472},{"c":49.77,"h":49.94,"l":49.73,"n":551,"o":49.89,"t":"2026-09-23T16:00:00Z","v":21591,"vw":49.822604},{"c":49.64,"h":49.8,"l":49.615,"n":574,"o":49.76,"t":"2026-09-23T16:15:00Z","v":23688,"vw":49.720821},{"c":49.465,"h":49.65,"l":49.46,"n":865,"o":49.65,"t":"2026-09-23T16:30:00Z","v":46966,"vw":49.554946},{"c":49.41,"h":49.52,"l":49.38,"n":498,"o":49.46,"t":"2026-09-23T16:45:00Z","v":23222,"vw":49.449142},{"c":49.52,"h":49.57,"l":49.25,"n":926,"o":49.4,"t":"2026-09-23T17:00:00Z","v":77411,"vw":49.363812},{"c":50.43,"h":50.45,"l":49.34,"n":1396,"o":49.525,"t":"2026-09-23T17:15:00Z","v":118204,"vw":49.749577},{"c":50.58,"h":50.61,"l":50.29,"n":1260,"o":50.47,"t":"2026-09-23T17:30:00Z","v":75484,"vw":50.470342},{"c":50.49,"h":50.54,"l":50.35,"n":1008,"o":50.51,"t":"2026-09-23T17:45:00Z","v":60250,"vw":50.433048},{"c":49.735,"h":50.53,"l":49.72,"n":881,"o":50.49,"t":"2026-09-23T18:00:00Z","v":72942,"vw":50.067321},{"c":49.77,"h":49.84,"l":49.67,"n":663,"o":49.68,"t":"2026-09-23T18:15:00Z","v":32160,"vw":49.765804},{"c":49.8,"h":49.94,"l":49.61,"n":1129,"o":49.8,"t":"2026-09-23T18:30:00Z","v":75805,"vw":49.827957},{"c":50.1,"h":50.25,"l":49.79,"n":792,"o":49.81,"t":"2026-09-23T18:45:00Z","v":44655,"vw":49.975823},{"c":50.46,"h":50.55,"l":49.97,"n":1193,"o":50.105,"t":"2026-09-23T19:00:00Z","v":96830,"vw":50.257798},{"c":50.29,"h":50.56,"l":50.28,"n":1057,"o":50.46,"t":"2026-09-23T19:15:00Z","v":61152,"vw":50.422881},{"c":50.115,"h":50.4,"l":50.0075,"n":1419,"o":50.31,"t":"2026-09-23T19:30:00Z","v":75965,"vw":50.261445},{"c":49.85,"h":50.29,"l":49.81,"n":4650,"o":50.11,"t":"2026-09-23T19:45:00Z","v":332892,"vw":49.980975},{"c":49.85,"h":49.85,"l":49.85,"n":35,"o":49.85,"t":"2026-09-23T20:00:00Z","v":304121,"vw":49.85},{"c":49.69,"h":50.2,"l":49.55,"n":63,"o":50.2,"t":"2026-09-24T08:45:00Z","v":3835,"vw":49.865602},{"c":49.76,"h":49.94,"l":49.76,"n":7,"o":49.89,"t":"2026-09-24T13:15:00Z","v":425,"vw":49.88069},{"c":49.77,"h":50.405,"l":49.46,"n":1050,"o":50.08,"t":"2026-09-24T13:30:00Z","v":110222,"vw":49.819184},{"c":48.85,"h":49.93,"l":48.7225,"n":1097,"o":49.85,"t":"2026-09-24T13:45:00Z","v":43093,"vw":49.249526},{"c":49.1,"h":49.254,"l":48.61,"n":889,"o":48.61,"t":"2026-09-24T14:00:00Z","v":63316,"vw":48.942222},{"c":49.125,"h":49.585,"l":49.04,"n":929,"o":49.1,"t":"2026-09-24T14:15:00Z","v":44967,"vw":49.32253},{"c":49.035,"h":49.245,"l":48.97,"n":610,"o":49.125,"t":"2026-09-24T14:30:00Z","v":25451,"vw":49.152583},{"c":48.74,"h":49.08,"l":48.74,"n":499,"o":49.06,"t":"2026-09-24T14:45:00Z","v":25043,"vw":48.969139},{"c":48.845,"h":48.925,"l":48.65,"n":516,"o":48.79,"t":"2026-09-24T15:00:00Z","v":19038,"vw":48.820499},{"c":48.57,"h":48.875,"l":48.56,"n":567,"o":48.765,"t":"2026-09-24T15:15:00Z","v":25840,"vw":48.667407},{"c":48.525,"h":48.825,"l":48.39,"n":1201,"o":48.58,"t":"2026-09-24T15:30:00Z","v":93014,"vw":48.595918},{"c":48.67,"h":48.82,"l":48.47,"n":936,"o":48.55,"t":"2026-09-24T15:45:00Z","v":63015,"vw":48.648502},{"c":48.75,"h":48.79,"l":48.28,"n":1078,"o":48.65,"t":"2026-09-24T16:00:00Z","v":59594,"vw":48.593591},{"c":49.01,"h":49.26,"l":48.83,"n":1021,"o":48.83,"t":"2026-09-24T16:15:00Z","v":126788,"vw":49.029393},{"c":49.17,"h":49.255,"l":48.8,"n":751,"o":49.01,"t":"2026-09-24T16:30:00Z","v":35837,"vw":49.035175},{"c":49.075,"h":49.26,"l":48.94,"n":645,"o":49.195,"t":"2026-09-24T16:45:00Z","v":22478,"vw":49.141386},{"c":49.1,"h":49.3,"l":49.02,"n":778,"o":49.15,"t":"2026-09-24T17:00:00Z","v":36561,"vw":49.178564},{"c":48.76,"h":49.095,"l":48.72,"n":642,"o":49.095,"t":"2026-09-24T17:15:00Z","v":29314,"vw":48.958938},{"c":48.78,"h":48.83,"l":48.66,"n":587,"o":48.76,"t":"2026-09-24T17:30:00Z","v":20554,"vw":48.752964},{"c":48.44,"h":48.84,"l":48.375,"n":835,"o":48.775,"t":"2026-09-24T17:45:00Z","v":54773,"vw":48.719637},{"c":48.47,"h":48.55,"l":48.21,"n":689,"o":48.46,"t":"2026-09-24T18:00:00Z","v":32805,"vw":48.461583},{"c":49.27,"h":49.34,"l":48.48,"n":772,"o":48.48,"t":"2026-09-24T18:15:00Z","v":65530,"vw":48.625026},{"c":49.64,"h":49.86,"l":49.215,"n":1029,"o":49.215,"t":"2026-09-24T18:30:00Z","v":41904,"vw":49.502397},{"c":49.66,"h":49.8,"l":49.56,"n":962,"o":49.64,"t":"2026-09-24T18:45:00Z","v":44869,"vw":49.678054},{"c":49.32,"h":49.67,"l":49.31,"n":939,"o":49.655,"t":"2026-09-24T19:00:00Z","v":40490,"vw":49.536139},{"c":49.17,"h":49.34,"l":49.05,"n":1203,"o":49.315,"t":"2026-09-24T19:15:00Z","v":54431,"vw":49.164197},{"c":49.17,"h":49.47,"l":49.16,"n":1433,"o":49.175,"t":"2026-09-24T19:30:00Z","v":91467,"vw":49.278572},{"c":48.61,"h":49.19,"l":48.59,"n":4929,"o":49.19,"t":"2026-09-24T19:45:00Z","v":336227,"vw":48.812566},{"c":48.61,"h":48.61,"l":48.61,"n":47,"o":48.61,"t":"2026-09-24T20:00:00Z","v":395512,"vw":48.61},{"c":49.58,"h":49.58,"l":49.58,"n":2,"o":49.58,"t":"2026-09-24T21:45:00Z","v":14713,"vw":49.58},{"c":48.8,"h":48.95,"l":48.8,"n":60,"o":48.8,"t":"2026-09-25T12:00:00Z","v":2400,"vw":48.848889},{"c":48.7,"h":49.19,"l":48.3,"n":346,"o":49.19,"t":"2026-09-25T13:30:00Z","v":29630,"vw":48.920678},{"c":49.05,"h":49.39,"l":48.4951,"n":703,"o":48.57,"t":"2026-09-25T13:45:00Z","v":42117,"vw":49.0172},{"c":48.69,"h":49.23,"l":48.69,"n":650,"o":49.135,"t":"2026-09-25T14:00:00Z","v":47838,"vw":48.99192},{"c":48.2,"h":48.705,"l":48.185,"n":411,"o":48.7,"t":"2026-09-25T14:15:00Z","v":19740,"vw":48.488906},{"c":48.375,"h":48.42,"l":48.21,"n":285,"o":48.2975,"t":"2026-09-25T14:30:00Z","v":12183,"vw":48.298173},{"c":48.415,"h":48.49,"l":48.3,"n":224,"o":48.365,"t":"2026-09-25T14:45:00Z","v":7925,"vw":48.374055},{"c":48.46,"h":48.64,"l":48.32,"n":349,"o":48.37,"t":"2026-09-25T15:00:00Z","v":14292,"vw":48.477966},{"c":48.52,"h":48.625,"l":48.42,"n":286,"o":48.47,"t":"2026-09-25T15:15:00Z","v":14660,"vw":48.511339},{"c":48.58,"h":48.72,"l":48.52,"n":451,"o":48.58,"t":"2026-09-25T15:30:00Z","v":22088,"vw":48.626918},{"c":48.55,"h":48.66,"l":48.4001,"n":503,"o":48.59,"t":"2026-09-25T15:45:00Z","v":23026,"vw":48.552347},{"c":48.94,"h":49.13,"l":48.515,"n":1137,"o":48.5775,"t":"2026-09-25T16:00:00Z","v":57888,"vw":48.98599},{"c":48.945,"h":49.21,"l":48.69,"n":600,"o":48.89,"t":"2026-09-25T16:15:00Z","v":66051,"vw":48.99796},{"c":48.82,"h":48.945,"l":48.59,"n":351,"o":48.94,"t":"2026-09-25T16:30:00Z","v":13530,"vw":48.813031},{"c":48.82,"h":48.915,"l":48.705,"n":320,"o":48.705,"t":"2026-09-25T16:45:00Z","v":11176,"vw":48.842123},{"c":48.79,"h":48.87,"l":48.76,"n":338,"o":48.795,"t":"2026-09-25T17:00:00Z","v":10929,"vw":48.813228},{"c":48.72,"h":48.79,"l":48.59,"n":415,"o":48.7255,"t":"2026-09-25T17:15:00Z","v":15785,"vw":48.701903},{"c":48.805,"h":48.805,"l":48.635,"n":529,"o":48.7,"t":"2026-09-25T17:30:00Z","v":20992,"vw":48.70988},{"c":48.74,"h":48.85,"l":48.71,"n":489,"o":48.8,"t":"2026-09-25T17:45:00Z","v":18270,"vw":48.78046},{"c":48.89,"h":48.89,"l":48.745,"n":483,"o":48.745,"t":"2026-09-25T18:00:00Z","v":47856,"vw":48.804857},{"c":48.97,"h":49.1,"l":48.84,"n":772,"o":48.97,"t":"2026-09-25T18:15:00Z","v":126620,"vw":48.872748},{"c":49.115,"h":49.235,"l":48.94,"n":813,"o":48.99,"t":"2026-09-25T18:30:00Z","v":49986,"vw":49.066442},{"c":49.235,"h":49.28,"l":49.06,"n":770,"o":49.115,"t":"2026-09-25T18:45:00Z","v":72154,"vw":49.216559},{"c":49.32,"h":49.375,"l":49.14,"n":732,"o":49.19,"t":"2026-09-25T19:00:00Z","v":61359,"vw":49.224258},{"c":49,"h":49.46,"l":49,"n":628,"o":49.33,"t":"2026-09-25T19:15:00Z","v":40994,"vw":49.242725},{"c":49.07,"h":49.12,"l":48.915,"n":839,"o":49.02,"t":"2026-09-25T19:30:00Z","v":60032,"vw":49.017595},{"c":48.67,"h":49.13,"l":48.59,"n":3587,"o":49.07,"t":"2026-09-25T19:45:00Z","v":261590,"vw":48.788909},{"c":48.64,"h":48.64,"l":48.63,"n":44,"o":48.63,"t":"2026-09-25T20:00:00Z","v":537507,"vw":48.630002},{"c":48.4417,"h":49.4724,"l":48.4417,"n":2,"o":49.4724,"t":"2026-09-25T20:15:00Z","v":240,"vw":48.95705},{"c":48.5,"h":48.5,"l":48.25,"n":32,"o":48.25,"t":"2026-09-28T12:30:00Z","v":2535,"vw":48.430309},{"c":48.59,"h":48.59,"l":48.4,"n":16,"o":48.4,"t":"2026-09-28T12:45:00Z","v":1706,"vw":48.466667},{"c":48.6,"h":48.6,"l":48.59,"n":5,"o":48.59,"t":"2026-09-28T13:00:00Z","v":443,"vw":48.595},{"c":48.28,"h":48.28,"l":48.28,"n":2,"o":48.28,"t":"2026-09-28T13:15:00Z","v":252,"vw":48.28},{"c":48.6,"h":48.66,"l":47.76,"n":491,"o":48.1,"t":"2026-09-28T13:30:00Z","v":72290,"vw":48.316651},{"c":48.655,"h":48.71,"l":48.28,"n":429,"o":48.585,"t":"2026-09-28T13:45:00Z","v":38305,"vw":48.415895},{"c":48.76,"h":49.02,"l":48.62,"n":558,"o":48.65,"t":"2026-09-28T14:00:00Z","v":24188,"vw":48.815174},{"c":49.05,"h":49.07,"l":48.5807,"n":370,"o":48.765,"t":"2026-09-28T14:15:00Z","v":35380,"vw":48.933859},{"c":48.755,"h":49.1,"l":48.755,"n":193,"o":49.1,"t":"2026-09-28T14:30:00Z","v":6333,"vw":48.871467},{"c":48.91,"h":49.02,"l":48.8042,"n":217,"o":48.9,"t":"2026-09-28T14:45:00Z","v":7623,"vw":48.932026},{"c":48.59,"h":48.855,"l":48.525,"n":376,"o":48.855,"t":"2026-09-28T15:00:00Z","v":14101,"vw":48.687059},{"c":48.445,"h":48.59,"l":48.36,"n":310,"o":48.515,"t":"2026-09-28T15:15:00Z","v":13011,"vw":48.503609},{"c":48.33,"h":48.52,"l":48.32,"n":378,"o":48.45,"t":"2026-09-28T15:30:00Z","v":11154,"vw":48.439487},{"c":48.72,"h":48.72,"l":48.33,"n":358,"o":48.33,"t":"2026-09-28T15:45:00Z","v":12490,"vw":48.564988},{"c":48.63,"h":48.81,"l":48.58,"n":342,"o":48.71,"t":"2026-09-28T16:00:00Z","v":20866,"vw":48.675608},{"c":48.95,"h":48.95,"l":48.6,"n":450,"o":48.6,"t":"2026-09-28T16:15:00Z","v":21326,"vw":48.755331},{"c":49.525,"h":49.53,"l":48.905,"n":885,"o":48.94,"t":"2026-09-28T16:30:00Z","v":113176,"vw":49.14239},{"c":49.51,"h":49.55,"l":49.375,"n":399,"o":49.53,"t":"2026-09-28T16:45:00Z","v":16631,"vw":49.484722},{"c":49.2,"h":49.515,"l":49.04,"n":773,"o":49.515,"t":"2026-09-28T17:00:00Z","v":118831,"vw":49.334361},{"c":49.14,"h":49.205,"l":48.84,"n":470,"o":49.195,"t":"2026-09-28T17:15:00Z","v":17154,"vw":49.022737},{"c":49.03,"h":49.21,"l":48.92,"n":394,"o":49.21,"t":"2026-09-28T17:30:00Z","v":17918,"vw":49.070396},{"c":49.04,"h":49.04,"l":48.955,"n":409,"o":49.04,"t":"2026-09-28T17:45:00Z","v":13207,"vw":49.000544},{"c":49.18,"h":49.2,"l":49,"n":340,"o":49.045,"t":"2026-09-28T18:00:00Z","v":15761,"vw":49.105667},{"c":49.025,"h":49.2,"l":49.015,"n":582,"o":49.16,"t":"2026-09-28T18:15:00Z","v":30445,"vw":49.129438},{"c":49.265,"h":49.43,"l":49.015,"n":730,"o":49.025,"t":"2026-09-28T18:30:00Z","v":70696,"vw":49.26997},{"c":49.47,"h":49.56,"l":49.2,"n":858,"o":49.255,"t":"2026-09-28T18:45:00Z","v":48316,"vw":49.381572},{"c":49.48,"h":49.545,"l":49.32,"n":1079,"o":49.47,"t":"2026-09-28T19:00:00Z","v":68491,"vw":49.427084},{"c":49.8,"h":49.94,"l":49.48,"n":1153,"o":49.48,"t":"2026-09-28T19:15:00Z","v":162131,"vw":49.83032},{"c":49.71,"h":49.98,"l":49.69,"n":1362,"o":49.85,"t":"2026-09-28T19:30:00Z","v":54668,"vw":49.845816},{"c":49.14,"h":49.67,"l":48.96,"n":4349,"o":49.67,"t":"2026-09-28T19:45:00Z","v":286006,"vw":49.233109},{"c":49.13,"h":49.14,"l":49.13,"n":37,"o":49.14,"t":"2026-09-28T20:00:00Z","v":246626,"vw":49.130006},{"c":49.45,"h":49.45,"l":49.45,"n":6,"o":49.45,"t":"2026-09-29T08:15:00Z","v":137,"vw":49.45},{"c":49.21,"h":49.22,"l":49.2,"n":13,"o":49.2,"t":"2026-09-29T13:15:00Z","v":1051,"vw":49.207059},{"c":48.54,"h":49.35,"l":48.46,"n":355,"o":48.98,"t":"2026-09-29T13:30:00Z","v":32028,"vw":48.705428},{"c":48.62,"h":48.64,"l":48.285,"n":343,"o":48.62,"t":"2026-09-29T13:45:00Z","v":14740,"vw":48.501552},{"c":47.95,"h":48.74,"l":47.9,"n":411,"o":48.74,"t":"2026-09-29T14:00:00Z","v":25261,"vw":48.049049},{"c":47.935,"h":48.0663,"l":47.73,"n":307,"o":48.05,"t":"2026-09-29T14:15:00Z","v":19345,"vw":47.852828},{"c":47.945,"h":48.01,"l":47.8,"n":225,"o":47.83,"t":"2026-09-29T14:30:00Z","v":13952,"vw":47.900266},{"c":48.245,"h":48.34,"l":47.91,"n":344,"o":47.935,"t":"2026-09-29T14:45:00Z","v":20875,"vw":48.032596},{"c":47.79,"h":48.12,"l":47.79,"n":471,"o":48.12,"t":"2026-09-29T15:00:00Z","v":30990,"vw":47.887402},{"c":47.575,"h":47.835,"l":47.47,"n":434,"o":47.835,"t":"2026-09-29T15:15:00Z","v":29915,"vw":47.563861},{"c":47.65,"h":47.77,"l":47.505,"n":277,"o":47.505,"t":"2026-09-29T15:30:00Z","v":10452,"vw":47.652388},{"c":47.835,"h":47.92,"l":47.61,"n":531,"o":47.69,"t":"2026-09-29T15:45:00Z","v":25947,"vw":47.768619},{"c":47.85,"h":47.93,"l":47.76,"n":260,"o":47.92,"t":"2026-09-29T16:00:00Z","v":10916,"vw":47.830926},{"c":47.88,"h":47.91,"l":47.7301,"n":296,"o":47.82,"t":"2026-09-29T16:15:00Z","v":12468,"vw":47.833406},{"c":47.85,"h":47.91,"l":47.745,"n":389,"o":47.88,"t":"2026-09-29T16:30:00Z","v":12275,"vw":47.824033},{"c":47.98,"h":47.98,"l":47.805,"n":216,"o":47.805,"t":"2026-09-29T16:45:00Z","v":6473,"vw":47.897426},{"c":48.0725,"h":48.1681,"l":47.965,"n":423,"o":47.965,"t":"2026-09-29T17:00:00Z","v":24720,"vw":48.06659},{"c":47.825,"h":48.04,"l":47.75,"n":203,"o":48.035,"t":"2026-09-29T17:15:00Z","v":8414,"vw":47.929611},{"c":47.825,"h":47.89,"l":47.76,"n":121,"o":47.825,"t":"2026-09-29T17:30:00Z","v":3562,"vw":47.825},{"c":47.585,"h":47.84,"l":47.52,"n":441,"o":47.825,"t":"2026-09-29T17:45:00Z","v":42630,"vw":47.750385},{"c":47.855,"h":47.965,"l":47.585,"n":755,"o":47.585,"t":"2026-09-29T18:00:00Z","v":41407,"vw":47.773553},{"c":48.005,"h":48.095,"l":47.85,"n":335,"o":47.865,"t":"2026-09-29T18:15:00Z","v":11351,"vw":47.95412},{"c":47.81,"h":48.08,"l":47.805,"n":459,"o":48.04,"t":"2026-09-29T18:30:00Z","v":21640,"vw":47.927392},{"c":47.65,"h":47.82,"l":47.61,"n":454,"o":47.81,"t":"2026-09-29T18:45:00Z","v":20079,"vw":47.704787},{"c":47.71,"h":47.775,"l":47.63,"n":511,"o":47.685,"t":"2026-09-29T19:00:00Z","v":17558,"vw":47.708597},{"c":47.72,"h":47.79,"l":47.64,"n":775,"o":47.685,"t":"2026-09-29T19:15:00Z","v":30708,"vw":47.686779},{"c":47.68,"h":47.77,"l":47.61,"n":986,"o":47.72,"t":"2026-09-29T19:30:00Z","v":38477,"vw":47.704633},{"c":47.76,"h":47.795,"l":47.49,"n":3487,"o":47.68,"t":"2026-09-29T19:45:00Z","v":284762,"vw":47.691296},{"c":47.75,"h":47.78,"l":47.75,"n":41,"o":47.76,"t":"2026-09-29T20:00:00Z","v":237533,"vw":47.750045},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-09-29T20:15:00Z","v":7933,"vw":47.75},{"c":48.19,"h":48.19,"l":48.05,"n":8,"o":48.05,"t":"2026-09-30T13:00:00Z","v":552,"vw":48.0875},{"c":49.01,"h":49.01,"l":48.1,"n":24,"o":48.1,"t":"2026-09-30T13:15:00Z","v":1217,"vw":48.642152},{"c":48.71,"h":48.71,"l":48.11,"n":502,"o":48.42,"t":"2026-09-30T13:30:00Z","v":36424,"vw":48.402134},{"c":48.635,"h":48.86,"l":48.4825,"n":398,"o":48.69,"t":"2026-09-30T13:45:00Z","v":22220,"vw":48.651354},{"c":48.86,"h":48.99,"l":48.4051,"n":610,"o":48.635,"t":"2026-09-30T14:00:00Z","v":37509,"vw":48.719836},{"c":48.695,"h":48.96,"l":48.695,"n":442,"o":48.81,"t":"2026-09-30T14:15:00Z","v":15982,"vw":48.817037},{"c":48.88,"h":49.025,"l":48.73,"n":474,"o":48.77,"t":"2026-09-30T14:30:00Z","v":24877,"vw":48.896451},{"c":49.45,"h":49.51,"l":48.87,"n":768,"o":48.87,"t":"2026-09-30T14:45:00Z","v":41702,"vw":49.219432},{"c":49.515,"h":49.605,"l":49.23,"n":1218,"o":49.405,"t":"2026-09-30T15:00:00Z","v":78018,"vw":49.404605},{"c":49.4328,"h":49.54,"l":49.28,"n":473,"o":49.5,"t":"2026-09-30T15:15:00Z","v":16592,"vw":49.38363},{"c":49.32,"h":49.605,"l":49.27,"n":507,"o":49.52,"t":"2026-09-30T15:30:00Z","v":18904,"vw":49.48649},{"c":49.4,"h":49.4,"l":49.24,"n":299,"o":49.35,"t":"2026-09-30T15:45:00Z","v":7897,"vw":49.307314},{"c":49.25,"h":49.37,"l":49.19,"n":406,"o":49.32,"t":"2026-09-30T16:00:00Z","v":12567,"vw":49.259631},{"c":49.15,"h":49.22,"l":49.01,"n":340,"o":49.22,"t":"2026-09-30T16:15:00Z","v":8839,"vw":49.098966},{"c":48.77,"h":49.11,"l":48.77,"n":405,"o":49.11,"t":"2026-09-30T16:30:00Z","v":10243,"vw":48.924997},{"c":48.72,"h":48.74,"l":48.5682,"n":385,"o":48.74,"t":"2026-09-30T16:45:00Z","v":9053,"vw":48.678574},{"c":48.75,"h":48.78,"l":48.61,"n":436,"o":48.72,"t":"2026-09-30T17:00:00Z","v":14786,"vw":48.664524},{"c":48.64,"h":48.76,"l":48.62,"n":373,"o":48.75,"t":"2026-09-30T17:15:00Z","v":8943,"vw":48.697523},{"c":48.81,"h":49.01,"l":48.62,"n":574,"o":48.64,"t":"2026-09-30T17:30:00Z","v":21264,"vw":48.835896},{"c":48.715,"h":48.84,"l":48.65,"n":470,"o":48.84,"t":"2026-09-30T17:45:00Z","v":13434,"vw":48.72408},{"c":48.78,"h":48.85,"l":48.67,"n":588,"o":48.71,"t":"2026-09-30T18:00:00Z","v":26682,"vw":48.748534},{"c":48.73,"h":48.85,"l":48.71,"n":416,"o":48.76,"t":"2026-09-30T18:15:00Z","v":13589,"vw":48.776402},{"c":48.78,"h":48.825,"l":48.73,"n":561,"o":48.77,"t":"2026-09-30T18:30:00Z","v":14872,"vw":48.77983},{"c":48.72,"h":48.78,"l":48.5,"n":829,"o":48.78,"t":"2026-09-30T18:45:00Z","v":29443,"vw":48.633151},{"c":49,"h":49.0675,"l":48.68,"n":921,"o":48.72,"t":"2026-09-30T19:00:00Z","v":38303,"vw":48.854841},{"c":49.005,"h":49.12,"l":48.915,"n":1250,"o":48.92,"t":"2026-09-30T19:15:00Z","v":72413,"vw":49.0039},{"c":48.76,"h":49.13,"l":48.705,"n":1322,"o":49.005,"t":"2026-09-30T19:30:00Z","v":43371,"vw":48.900011},{"c":48.38,"h":48.78,"l":48.26,"n":3847,"o":48.72,"t":"2026-09-30T19:45:00Z","v":227302,"vw":48.435131},{"c":48.32,"h":48.4,"l":48.32,"n":31,"o":48.4,"t":"2026-09-30T20:00:00Z","v":405503,"vw":48.320023},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-01T08:00:00Z","v":100,"vw":48.45},{"c":48.45,"h":48.45,"l":48.45,"n":4,"o":48.45,"t":"2026-10-01T08:30:00Z","v":103,"vw":48.45},{"c":48.45,"h":48.45,"l":48.31,"n":4,"o":48.31,"t":"2026-10-01T10:00:00Z","v":505,"vw":48.3925},{"c":48.32,"h":48.82,"l":47.89,"n":582,"o":48.32,"t":"2026-10-01T13:30:00Z","v":37892,"vw":48.369376},{"c":48.135,"h":48.48,"l":47.945,"n":763,"o":48.35,"t":"2026-10-01T13:45:00Z","v":41777,"vw":48.184846},{"c":48.19,"h":48.31,"l":47.82,"n":343,"o":48.3025,"t":"2026-10-01T14:00:00Z","v":15555,"vw":48.046192},{"c":47.98,"h":48.23,"l":47.98,"n":285,"o":48.21,"t":"2026-10-01T14:15:00Z","v":9282,"vw":48.101372},{"c":47.97,"h":48.195,"l":47.92,"n":372,"o":48.01,"t":"2026-10-01T14:30:00Z","v":13509,"vw":48.031691},{"c":48.19,"h":48.23,"l":47.95,"n":508,"o":47.95,"t":"2026-10-01T14:45:00Z","v":30770,"vw":48.105053},{"c":48.09,"h":48.23,"l":48.01,"n":316,"o":48.19,"t":"2026-10-01T15:00:00Z","v":10517,"vw":48.122835},{"c":47.94,"h":48.22,"l":47.91,"n":431,"o":48.05,"t":"2026-10-01T15:15:00Z","v":16297,"vw":48.079285},{"c":48.04,"h":48.15,"l":47.691,"n":480,"o":47.94,"t":"2026-10-01T15:30:00Z","v":21632,"vw":47.939322},{"c":48.07,"h":48.14,"l":48.04,"n":299,"o":48.085,"t":"2026-10-01T15:45:00Z","v":10038,"vw":48.070469},{"c":47.945,"h":48.13,"l":47.93,"n":406,"o":48.11,"t":"2026-10-01T16:00:00Z","v":16400,"vw":48.020525},{"c":48.025,"h":48.06,"l":47.8401,"n":487,"o":47.935,"t":"2026-10-01T16:15:00Z","v":24172,"vw":47.906078},{"c":47.7,"h":48.14,"l":47.6497,"n":660,"o":48.05,"t":"2026-10-01T16:30:00Z","v":70786,"vw":47.83635},{"c":47.69,"h":47.85,"l":47.69,"n":479,"o":47.7,"t":"2026-10-01T16:45:00Z","v":17448,"vw":47.765411},{"c":47.7025,"h":47.83,"l":47.57,"n":511,"o":47.67,"t":"2026-10-01T17:00:00Z","v":22090,"vw":47.688955},{"c":47.93,"h":47.9525,"l":47.595,"n":386,"o":47.67,"t":"2026-10-01T17:15:00Z","v":15818,"vw":47.804414},{"c":47.93,"h":48.075,"l":47.915,"n":512,"o":47.93,"t":"2026-10-01T17:30:00Z","v":18317,"vw":47.981087},{"c":47.55,"h":47.925,"l":47.55,"n":433,"o":47.925,"t":"2026-10-01T17:45:00Z","v":12971,"vw":47.716315},{"c":47.585,"h":47.63,"l":47.38,"n":543,"o":47.55,"t":"2026-10-01T18:00:00Z","v":20329,"vw":47.508149},{"c":47.58,"h":47.69,"l":47.5311,"n":294,"o":47.59,"t":"2026-10-01T18:15:00Z","v":12134,"vw":47.616994},{"c":47.425,"h":47.89,"l":47.41,"n":588,"o":47.54,"t":"2026-10-01T18:30:00Z","v":23652,"vw":47.647994},{"c":47.2,"h":47.425,"l":47.17,"n":437,"o":47.425,"t":"2026-10-01T18:45:00Z","v":20037,"vw":47.291565},{"c":47.15,"h":47.27,"l":47.105,"n":566,"o":47.23,"t":"2026-10-01T19:00:00Z","v":25921,"vw":47.160528},{"c":47.065,"h":47.155,"l":47.02,"n":590,"o":47.155,"t":"2026-10-01T19:15:00Z","v":26059,"vw":47.089096},{"c":46.585,"h":47.11,"l":46.565,"n":1152,"o":47.065,"t":"2026-10-01T19:30:00Z","v":72497,"vw":46.777637},{"c":46.12,"h":46.655,"l":46.07,"n":3834,"o":46.585,"t":"2026-10-01T19:45:00Z","v":273548,"vw":46.269866},{"c":46.16,"h":46.16,"l":46.16,"n":44,"o":46.16,"t":"2026-10-01T20:00:00Z","v":173923,"vw":46.16},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-02T13:00:00Z","v":100,"vw":47.48},{"c":46.465,"h":46.88,"l":46.19,"n":459,"o":46.74,"t":"2026-10-02T13:30:00Z","v":25544,"vw":46.532466},{"c":46.165,"h":46.465,"l":46.08,"n":371,"o":46.465,"t":"2026-10-02T13:45:00Z","v":16904,"vw":46.19155},{"c":47.36,"h":47.36,"l":46.255,"n":858,"o":46.255,"t":"2026-10-02T14:00:00Z","v":47836,"vw":46.514252},{"c":47.57,"h":47.69,"l":47.06,"n":1323,"o":47.36,"t":"2026-10-02T14:15:00Z","v":71759,"vw":47.336823},{"c":47.655,"h":47.8,"l":47.49,"n":964,"o":47.55,"t":"2026-10-02T14:30:00Z","v":57833,"vw":47.605778},{"c":47.68,"h":47.79,"l":47.5261,"n":710,"o":47.655,"t":"2026-10-02T14:45:00Z","v":23168,"vw":47.697128},{"c":47.24,"h":47.72,"l":47.13,"n":1106,"o":47.68,"t":"2026-10-02T15:00:00Z","v":57324,"vw":47.361652},{"c":47.175,"h":47.345,"l":47.11,"n":477,"o":47.26,"t":"2026-10-02T15:15:00Z","v":13897,"vw":47.246911},{"c":47.1,"h":47.23,"l":47.07,"n":533,"o":47.17,"t":"2026-10-02T15:30:00Z","v":12331,"vw":47.154768},{"c":46.99,"h":47.18,"l":46.99,"n":635,"o":47.095,"t":"2026-10-02T15:45:00Z","v":24487,"vw":47.098728},{"c":46.99,"h":47.3499,"l":46.975,"n":406,"o":46.9782,"t":"2026-10-02T16:00:00Z","v":11602,"vw":47.112827},{"c":47.04,"h":47.08,"l":46.79,"n":524,"o":47.03,"t":"2026-10-02T16:15:00Z","v":31523,"vw":46.946348},{"c":47.14,"h":47.17,"l":46.83,"n":547,"o":47.04,"t":"2026-10-02T16:30:00Z","v":24169,"vw":47.014404},{"c":46.965,"h":47.12,"l":46.96,"n":386,"o":47.09,"t":"2026-10-02T16:45:00Z","v":13353,"vw":47.039529},{"c":46.91,"h":47.05,"l":46.91,"n":489,"o":47.02,"t":"2026-10-02T17:00:00Z","v":18759,"vw":46.975844},{"c":46.93,"h":47.02,"l":46.87,"n":597,"o":46.91,"t":"2026-10-02T17:15:00Z","v":34446,"vw":46.936672},{"c":47.01,"h":47.05,"l":46.95,"n":425,"o":46.99,"t":"2026-10-02T17:30:00Z","v":12377,"vw":47.008133},{"c":47.04,"h":47.05,"l":46.92,"n":501,"o":47,"t":"2026-10-02T17:45:00Z","v":26229,"vw":46.965978},{"c":46.97,"h":47.045,"l":46.87,"n":628,"o":47.045,"t":"2026-10-02T18:00:00Z","v":36374,"vw":46.91648},{"c":47.03,"h":47.04,"l":46.9002,"n":707,"o":46.99,"t":"2026-10-02T18:15:00Z","v":36998,"vw":46.961318},{"c":47.16,"h":47.195,"l":46.97,"n":462,"o":47.03,"t":"2026-10-02T18:30:00Z","v":14151,"vw":47.056332},{"c":46.935,"h":47.13,"l":46.92,"n":464,"o":47.09,"t":"2026-10-02T18:45:00Z","v":11655,"vw":46.974532},{"c":46.92,"h":47.02,"l":46.9,"n":732,"o":46.935,"t":"2026-10-02T19:00:00Z","v":24687,"vw":46.964774},{"c":47.18,"h":47.195,"l":46.9335,"n":741,"o":46.9335,"t":"2026-10-02T19:15:00Z","v":26149,"vw":47.078483},{"c":47.05,"h":47.26,"l":47.05,"n":1040,"o":47.18,"t":"2026-10-02T19:30:00Z","v":48084,"vw":47.161437},{"c":46.83,"h":47.08,"l":46.74,"n":4874,"o":47.08,"t":"2026-10-02T19:45:00Z","v":298802,"vw":46.887562},{"c":46.81,"h":46.81,"l":46.81,"n":34,"o":46.81,"t":"2026-10-02T20:00:00Z","v":194462,"vw":46.81},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-02T20:45:00Z","v":650,"vw":46.55},{"c":46.5,"h":46.5,"l":46,"n":16,"o":46,"t":"2026-10-05T08:00:00Z","v":358,"vw":46.25},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-05T12:30:00Z","v":250,"vw":46.8},{"c":47,"h":47,"l":47,"n":44,"o":47,"t":"2026-10-05T13:00:00Z","v":479,"vw":47},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-05T13:15:00Z","v":100,"vw":47.1},{"c":46.48,"h":47.19,"l":46.37,"n":498,"o":47.08,"t":"2026-10-05T13:30:00Z","v":52467,"vw":46.728271},{"c":45.39,"h":46.625,"l":45.2,"n":1004,"o":46.415,"t":"2026-10-05T13:45:00Z","v":85586,"vw":45.83321},{"c":45.16,"h":45.905,"l":45.05,"n":844,"o":45.405,"t":"2026-10-05T14:00:00Z","v":95408,"vw":45.446378},{"c":45.6125,"h":45.64,"l":45.1,"n":774,"o":45.2,"t":"2026-10-05T14:15:00Z","v":64408,"vw":45.363087},{"c":44.945,"h":45.51,"l":44.87,"n":883,"o":45.51,"t":"2026-10-05T14:30:00Z","v":45715,"vw":45.169834},{"c":44.91,"h":45.21,"l":44.83,"n":709,"o":44.98,"t":"2026-10-05T14:45:00Z","v":56716,"vw":45.00103},{"c":44.8,"h":44.93,"l":44.69,"n":518,"o":44.86,"t":"2026-10-05T15:00:00Z","v":30667,"vw":44.828014},{"c":44.9675,"h":45.07,"l":44.59,"n":696,"o":44.75,"t":"2026-10-05T15:15:00Z","v":46989,"vw":44.8782},{"c":45.38,"h":45.41,"l":44.87,"n":623,"o":44.95,"t":"2026-10-05T15:30:00Z","v":50922,"vw":45.057605},{"c":45.075,"h":45.45,"l":45.075,"n":601,"o":45.265,"t":"2026-10-05T15:45:00Z","v":55990,"vw":45.316501},{"c":45.02,"h":45.11,"l":44.91,"n":385,"o":45.04,"t":"2026-10-05T16:00:00Z","v":16700,"vw":45.002813},{"c":45,"h":45.06,"l":44.595,"n":1630,"o":44.965,"t":"2026-10-05T16:15:00Z","v":181934,"vw":44.797109},{"c":44.94,"h":45.2,"l":44.9,"n":727,"o":45.01,"t":"2026-10-05T16:30:00Z","v":97228,"vw":45.032669},{"c":44.79,"h":45.01,"l":44.75,"n":669,"o":44.93,"t":"2026-10-05T16:45:00Z","v":41660,"vw":44.895626},{"c":44.46,"h":44.83,"l":44.43,"n":801,"o":44.79,"t":"2026-10-05T17:00:00Z","v":42473,"vw":44.597943},{"c":44.705,"h":44.705,"l":44.375,"n":1150,"o":44.465,"t":"2026-10-05T17:15:00Z","v":71740,"vw":44.494546},{"c":44.32,"h":44.715,"l":44.02,"n":1614,"o":44.705,"t":"2026-10-05T17:30:00Z","v":178446,"vw":44.37001},{"c":44.255,"h":44.74,"l":44.205,"n":1430,"o":44.32,"t":"2026-10-05T17:45:00Z","v":112924,"vw":44.449949},{"c":43.88,"h":44.46,"l":43.88,"n":1355,"o":44.28,"t":"2026-10-05T18:00:00Z","v":112486,"vw":44.246545},{"c":43.705,"h":44.01,"l":43.63,"n":1682,"o":43.87,"t":"2026-10-05T18:15:00Z","v":110166,"vw":43.863391},{"c":43.085,"h":43.83,"l":43.03,"n":1705,"o":43.73,"t":"2026-10-05T18:30:00Z","v":113980,"vw":43.465122},{"c":43.045,"h":43.44,"l":42.875,"n":2073,"o":43.08,"t":"2026-10-05T18:45:00Z","v":235643,"vw":43.150061},{"c":43.11,"h":43.56,"l":42.65,"n":2496,"o":43.045,"t":"2026-10-05T19:00:00Z","v":213510,"vw":43.188643},{"c":42.67,"h":43.25,"l":42.465,"n":1885,"o":43.11,"t":"2026-10-05T19:15:00Z","v":167795,"vw":42.893147},{"c":42.85,"h":43,"l":42.55,"n":2528,"o":42.61,"t":"2026-10-05T19:30:00Z","v":163718,"vw":42.792436},{"c":43.48,"h":43.53,"l":42.67,"n":6798,"o":42.84,"t":"2026-10-05T19:45:00Z","v":555052,"vw":43.155729},{"c":43.5,"h":44.01,"l":43.4,"n":34,"o":43.49,"t":"2026-10-05T20:00:00Z","v":345143,"vw":43.400501},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-05T20:30:00Z","v":2700,"vw":43.4},{"c":43.65,"h":43.8,"l":43.65,"n":81,"o":43.7,"t":"2026-10-06T12:45:00Z","v":5108,"vw":43.711582},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-06T13:00:00Z","v":300,"vw":43.76},{"c":43.42,"h":43.75,"l":43.02,"n":670,"o":43.58,"t":"2026-10-06T13:30:00Z","v":57118,"vw":43.434752},{"c":42.91,"h":43.57,"l":42.82,"n":448,"o":43.41,"t":"2026-10-06T13:45:00Z","v":28355,"vw":43.071392},{"c":42.14,"h":43.05,"l":41.975,"n":1042,"o":42.905,"t":"2026-10-06T14:00:00Z","v":60744,"vw":42.407129},{"c":42.495,"h":42.51,"l":41.89,"n":471,"o":42.2,"t":"2026-10-06T14:15:00Z","v":27936,"vw":42.17936},{"c":42.145,"h":42.495,"l":42,"n":666,"o":42.495,"t":"2026-10-06T14:30:00Z","v":38115,"vw":42.096754},{"c":42.815,"h":42.94,"l":42.11,"n":1475,"o":42.145,"t":"2026-10-06T14:45:00Z","v":136243,"vw":42.322682},{"c":43.555,"h":43.62,"l":42.77,"n":1017,"o":42.815,"t":"2026-10-06T15:00:00Z","v":107700,"vw":43.371532},{"c":43.625,"h":43.73,"l":43.5105,"n":802,"o":43.52,"t":"2026-10-06T15:15:00Z","v":60880,"vw":43.628275},{"c":43.4875,"h":43.65,"l":43.24,"n":608,"o":43.625,"t":"2026-10-06T15:30:00Z","v":28814,"vw":43.412519},{"c":43.25,"h":43.625,"l":43.135,"n":631,"o":43.495,"t":"2026-10-06T15:45:00Z","v":31412,"vw":43.432663},{"c":42.965,"h":43.22,"l":42.83,"n":422,"o":43.2,"t":"2026-10-06T16:00:00Z","v":16573,"vw":43.010883},{"c":42.645,"h":42.99,"l":42.645,"n":366,"o":42.91,"t":"2026-10-06T16:15:00Z","v":15012,"vw":42.848329},{"c":42.515,"h":42.77,"l":42.5,"n":490,"o":42.64,"t":"2026-10-06T16:30:00Z","v":18758,"vw":42.670026},{"c":42.465,"h":42.545,"l":42.44,"n":393,"o":42.48,"t":"2026-10-06T16:45:00Z","v":11915,"vw":42.484873},{"c":42.255,"h":42.51,"l":42.185,"n":575,"o":42.435,"t":"2026-10-06T17:00:00Z","v":17007,"vw":42.316348},{"c":42.105,"h":42.27,"l":42.085,"n":375,"o":42.225,"t":"2026-10-06T17:15:00Z","v":15205,"vw":42.172349},{"c":42.25,"h":42.31,"l":42.105,"n":676,"o":42.105,"t":"2026-10-06T17:30:00Z","v":26348,"vw":42.210132},{"c":42.335,"h":42.44,"l":42.16,"n":882,"o":42.25,"t":"2026-10-06T17:45:00Z","v":46972,"vw":42.256485},{"c":42.29,"h":42.4,"l":42.2,"n":599,"o":42.35,"t":"2026-10-06T18:00:00Z","v":27744,"vw":42.288106},{"c":42.52,"h":42.5725,"l":42.28,"n":947,"o":42.29,"t":"2026-10-06T18:15:00Z","v":43406,"vw":42.369872},{"c":43.07,"h":43.17,"l":42.455,"n":1561,"o":42.505,"t":"2026-10-06T18:30:00Z","v":93154,"vw":42.862638},{"c":43.0899,"h":43.11,"l":42.83,"n":1030,"o":43.04,"t":"2026-10-06T18:45:00Z","v":49132,"vw":43.011901},{"c":42.695,"h":43.06,"l":42.67,"n":1740,"o":43.06,"t":"2026-10-06T19:00:00Z","v":115512,"vw":42.892839},{"c":42.505,"h":42.715,"l":42.29,"n":882,"o":42.71,"t":"2026-10-06T19:15:00Z","v":53039,"vw":42.531795},{"c":42.605,"h":42.61,"l":42.23,"n":1231,"o":42.505,"t":"2026-10-06T19:30:00Z","v":61306,"vw":42.381889},{"c":42.47,"h":42.61,"l":42.18,"n":4609,"o":42.61,"t":"2026-10-06T19:45:00Z","v":307478,"vw":42.38629},{"c":42.45,"h":42.45,"l":42.45,"n":40,"o":42.45,"t":"2026-10-06T20:00:00Z","v":351087,"vw":42.45},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-06T22:00:00Z","v":100,"vw":42.39},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-06T22:15:00Z","v":199,"vw":42.43},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-07T12:00:00Z","v":100,"vw":42.21},{"c":42.83,"h":42.86,"l":42.11,"n":556,"o":42.32,"t":"2026-10-07T13:30:00Z","v":63067,"vw":42.592769},{"c":43.09,"h":43.35,"l":42.84,"n":391,"o":42.84,"t":"2026-10-07T13:45:00Z","v":25205,"vw":43.110341},{"c":43.595,"h":43.75,"l":43.03,"n":547,"o":43.09,"t":"2026-10-07T14:00:00Z","v":52249,"vw":43.244456},{"c":43.49,"h":43.69,"l":43.16,"n":1076,"o":43.575,"t":"2026-10-07T14:15:00Z","v":134547,"vw":43.528208},{"c":43.78,"h":43.82,"l":43.38,"n":1177,"o":43.465,"t":"2026-10-07T14:30:00Z","v":118737,"vw":43.605199},{"c":43.68,"h":44.2,"l":43.68,"n":691,"o":43.76,"t":"2026-10-07T14:45:00Z","v":48543,"vw":43.978595},{"c":43.52,"h":43.97,"l":43.38,"n":662,"o":43.685,"t":"2026-10-07T15:00:00Z","v":42284,"vw":43.715479},{"c":43.69,"h":43.85,"l":43.47,"n":269,"o":43.61,"t":"2026-10-07T15:15:00Z","v":9339,"vw":43.682893},{"c":43.52,"h":43.92,"l":43.485,"n":334,"o":43.79,"t":"2026-10-07T15:30:00Z","v":17769,"vw":43.566815},{"c":43.825,"h":43.84,"l":43.505,"n":728,"o":43.51,"t":"2026-10-07T15:45:00Z","v":54845,"vw":43.746872},{"c":43.54,"h":43.93,"l":43.54,"n":891,"o":43.825,"t":"2026-10-07T16:00:00Z","v":65516,"vw":43.709231},{"c":43.42,"h":43.65,"l":43.4,"n":270,"o":43.54,"t":"2026-10-07T16:15:00Z","v":10680,"vw":43.543088},{"c":43.27,"h":43.56,"l":43.25,"n":282,"o":43.49,"t":"2026-10-07T16:30:00Z","v":10017,"vw":43.426177},{"c":43.36,"h":43.39,"l":43.265,"n":288,"o":43.27,"t":"2026-10-07T16:45:00Z","v":12997,"vw":43.319058},{"c":43.48,"h":43.61,"l":43.33,"n":466,"o":43.395,"t":"2026-10-07T17:00:00Z","v":19304,"vw":43.462432},{"c":43.245,"h":43.545,"l":43.245,"n":685,"o":43.465,"t":"2026-10-07T17:15:00Z","v":78047,"vw":43.363509},{"c":43.175,"h":43.335,"l":43.13,"n":357,"o":43.28,"t":"2026-10-07T17:30:00Z","v":17388,"vw":43.251986},{"c":42.855,"h":43.175,"l":42.81,"n":284,"o":43.175,"t":"2026-10-07T17:45:00Z","v":10751,"vw":42.94795},{"c":42.87,"h":42.93,"l":42.77,"n":473,"o":42.89,"t":"2026-10-07T18:00:00Z","v":18784,"vw":42.864226},{"c":42.82,"h":42.93,"l":42.71,"n":492,"o":42.86,"t":"2026-10-07T18:15:00Z","v":32952,"vw":42.818003},{"c":42.62,"h":42.82,"l":42.59,"n":398,"o":42.79,"t":"2026-10-07T18:30:00Z","v":21419,"vw":42.707957},{"c":42.53,"h":42.66,"l":42.49,"n":486,"o":42.58,"t":"2026-10-07T18:45:00Z","v":30367,"vw":42.556484},{"c":42.15,"h":42.54,"l":42.15,"n":998,"o":42.54,"t":"2026-10-07T19:00:00Z","v":106200,"vw":42.398454},{"c":42.03,"h":42.475,"l":41.95,"n":924,"o":42.145,"t":"2026-10-07T19:15:00Z","v":91797,"vw":42.152144},{"c":42.12,"h":42.21,"l":41.96,"n":1246,"o":42.025,"t":"2026-10-07T19:30:00Z","v":74921,"vw":42.057092},{"c":42.2,"h":42.4,"l":42.12,"n":3083,"o":42.12,"t":"2026-10-07T19:45:00Z","v":232809,"vw":42.222654},{"c":42.2,"h":42.2,"l":42.2,"n":23,"o":42.2,"t":"2026-10-07T20:00:00Z","v":156318,"vw":42.2},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-07T20:45:00Z","v":200,"vw":42.1},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-08T12:00:00Z","v":152,"vw":42},{"c":41.95,"h":42.1,"l":41.95,"n":32,"o":42.1,"t":"2026-10-08T12:30:00Z","v":3061,"vw":42.031384},{"c":41.97,"h":42.1,"l":41.6051,"n":28,"o":42.1,"t":"2026-10-08T13:00:00Z","v":5870,"vw":41.999882},{"c":41.56,"h":41.91,"l":41.135,"n":738,"o":41.82,"t":"2026-10-08T13:30:00Z","v":102169,"vw":41.474977},{"c":41.38,"h":41.7,"l":41.31,"n":504,"o":41.47,"t":"2026-10-08T13:45:00Z","v":52007,"vw":41.478267},{"c":41.465,"h":41.645,"l":41.12,"n":638,"o":41.455,"t":"2026-10-08T14:00:00Z","v":33261,"vw":41.318771},{"c":41.75,"h":41.9,"l":41.22,"n":682,"o":41.47,"t":"2026-10-08T14:15:00Z","v":53198,"vw":41.407952},{"c":41.85,"h":42.06,"l":41.61,"n":695,"o":41.75,"t":"2026-10-08T14:30:00Z","v":37500,"vw":41.914758},{"c":42.055,"h":42.095,"l":41.74,"n":750,"o":41.88,"t":"2026-10-08T14:45:00Z","v":47527,"vw":41.923971},{"c":42.255,"h":42.32,"l":41.91,"n":727,"o":42.055,"t":"2026-10-08T15:00:00Z","v":30570,"vw":42.068115},{"c":42.055,"h":42.45,"l":42.02,"n":800,"o":42.255,"t":"2026-10-08T15:15:00Z","v":34504,"vw":42.214344},{"c":42.065,"h":42.13,"l":41.88,"n":1031,"o":42.05,"t":"2026-10-08T15:30:00Z","v":67001,"vw":42.012442},{"c":42.07,"h":42.0917,"l":42,"n":751,"o":42.065,"t":"2026-10-08T15:45:00Z","v":38626,"vw":42.046627},{"c":42.18,"h":42.31,"l":42.05,"n":667,"o":42.075,"t":"2026-10-08T16:00:00Z","v":25754,"vw":42.149973},{"c":42.41,"h":42.5,"l":42.205,"n":865,"o":42.24,"t":"2026-10-08T16:15:00Z","v":40079,"vw":42.345869},{"c":42.19,"h":42.39,"l":42.19,"n":549,"o":42.375,"t":"2026-10-08T16:30:00Z","v":20510,"vw":42.297271},{"c":42.7123,"h":42.75,"l":42.17,"n":711,"o":42.18,"t":"2026-10-08T16:45:00Z","v":26596,"vw":42.462836},{"c":42.84,"h":43.12,"l":42.655,"n":917,"o":42.67,"t":"2026-10-08T17:00:00Z","v":42645,"vw":42.962975},{"c":42.9,"h":42.965,"l":42.59,"n":875,"o":42.79,"t":"2026-10-08T17:15:00Z","v":49198,"vw":42.774231},{"c":42.885,"h":43.07,"l":42.76,"n":800,"o":42.855,"t":"2026-10-08T17:30:00Z","v":35003,"vw":42.929427},{"c":42.775,"h":43.01,"l":42.6642,"n":647,"o":43,"t":"2026-10-08T17:45:00Z","v":25452,"vw":42.824186},{"c":42.965,"h":42.99,"l":42.59,"n":783,"o":42.775,"t":"2026-10-08T18:00:00Z","v":28383,"vw":42.820262},{"c":42.815,"h":42.97,"l":42.69,"n":545,"o":42.965,"t":"2026-10-08T18:15:00Z","v":16763,"vw":42.835369},{"c":42.73,"h":42.93,"l":42.595,"n":864,"o":42.81,"t":"2026-10-08T18:30:00Z","v":35208,"vw":42.826237},{"c":42.57,"h":42.84,"l":42.55,"n":565,"o":42.74,"t":"2026-10-08T18:45:00Z","v":21768,"vw":42.651829},{"c":42.53,"h":42.61,"l":42.48,"n":760,"o":42.6,"t":"2026-10-08T19:00:00Z","v":30058,"vw":42.548951},{"c":42.22,"h":42.555,"l":42.21,"n":987,"o":42.53,"t":"2026-10-08T19:15:00Z","v":54229,"vw":42.397858},{"c":42.4,"h":42.43,"l":42.23,"n":1046,"o":42.23,"t":"2026-10-08T19:30:00Z","v":51610,"vw":42.319489},{"c":42.16,"h":42.4,"l":42.02,"n":3644,"o":42.4,"t":"2026-10-08T19:45:00Z","v":216984,"vw":42.189888},{"c":43.04,"h":43.04,"l":42.2,"n":27,"o":42.2,"t":"2026-10-08T20:00:00Z","v":2074086,"vw":42.200076},{"c":42.12,"h":42.9766,"l":42.12,"n":2,"o":42.9766,"t":"2026-10-08T20:30:00Z","v":200,"vw":42.5483},{"c":42.3,"h":42.55,"l":42.15,"n":42,"o":42.55,"t":"2026-10-09T12:45:00Z","v":1787,"vw":42.348077},{"c":42.01,"h":42.61,"l":41.96,"n":599,"o":42.18,"t":"2026-10-09T13:30:00Z","v":50904,"vw":42.158434},{"c":42.4,"h":42.54,"l":42,"n":275,"o":42.01,"t":"2026-10-09T13:45:00Z","v":16858,"vw":42.280482},{"c":42.51,"h":42.815,"l":42.51,"n":362,"o":42.58,"t":"2026-10-09T14:00:00Z","v":15457,"vw":42.663688},{"c":42.375,"h":42.525,"l":42.2,"n":456,"o":42.525,"t":"2026-10-09T14:15:00Z","v":28147,"vw":42.363574},{"c":42.25,"h":42.345,"l":42.2,"n":438,"o":42.29,"t":"2026-10-09T14:30:00Z","v":16827,"vw":42.284531},{"c":41.9,"h":42.29,"l":41.87,"n":714,"o":42.25,"t":"2026-10-09T14:45:00Z","v":35080,"vw":42.014235},{"c":41.851,"h":42.025,"l":41.81,"n":588,"o":41.85,"t":"2026-10-09T15:00:00Z","v":18174,"vw":41.917519},{"c":42.145,"h":42.145,"l":41.85,"n":803,"o":41.85,"t":"2026-10-09T15:15:00Z","v":44338,"vw":42.043948},{"c":42.245,"h":42.25,"l":42.05,"n":736,"o":42.16,"t":"2026-10-09T15:30:00Z","v":57931,"vw":42.135598},{"c":42.265,"h":42.335,"l":42.17,"n":447,"o":42.32,"t":"2026-10-09T15:45:00Z","v":17489,"vw":42.264138},{"c":42.555,"h":42.555,"l":42.24,"n":424,"o":42.265,"t":"2026-10-09T16:00:00Z","v":24475,"vw":42.387692},{"c":42.61,"h":42.66,"l":42.46,"n":441,"o":42.53,"t":"2026-10-09T16:15:00Z","v":21527,"vw":42.558378},{"c":42.5,"h":42.725,"l":42.5,"n":529,"o":42.59,"t":"2026-10-09T16:30:00Z","v":22348,"vw":42.620938},{"c":42.6,"h":42.66,"l":42.49,"n":412,"o":42.5108,"t":"2026-10-09T16:45:00Z","v":28958,"vw":42.600397},{"c":42.54,"h":42.66,"l":42.52,"n":623,"o":42.61,"t":"2026-10-09T17:00:00Z","v":30502,"vw":42.585746},{"c":42.61,"h":42.69,"l":42.54,"n":543,"o":42.54,"t":"2026-10-09T17:15:00Z","v":20218,"vw":42.629582},{"c":42.52,"h":42.63,"l":42.5,"n":557,"o":42.595,"t":"2026-10-09T17:30:00Z","v":23135,"vw":42.582393},{"c":42.405,"h":42.5,"l":42.36,"n":752,"o":42.49,"t":"2026-10-09T17:45:00Z","v":34628,"vw":42.413158},{"c":42.27,"h":42.465,"l":42.25,"n":562,"o":42.415,"t":"2026-10-09T18:00:00Z","v":24289,"vw":42.368017},{"c":42.27,"h":42.39,"l":42.23,"n":504,"o":42.315,"t":"2026-10-09T18:15:00Z","v":22035,"vw":42.282934},{"c":42.26,"h":42.32,"l":42.23,"n":583,"o":42.27,"t":"2026-10-09T18:30:00Z","v":23469,"vw":42.277527},{"c":42.11,"h":42.35,"l":42.1,"n":858,"o":42.26,"t":"2026-10-09T18:45:00Z","v":52753,"vw":42.306352},{"c":42.06,"h":42.17,"l":42.04,"n":640,"o":42.1,"t":"2026-10-09T19:00:00Z","v":27650,"vw":42.100464},{"c":42.23,"h":42.28,"l":42.06,"n":849,"o":42.06,"t":"2026-10-09T19:15:00Z","v":75710,"vw":42.161702},{"c":42.195,"h":42.23,"l":42.12,"n":1199,"o":42.23,"t":"2026-10-09T19:30:00Z","v":75401,"vw":42.182214},{"c":42.23,"h":42.3,"l":42.06,"n":3382,"o":42.195,"t":"2026-10-09T19:45:00Z","v":218057,"vw":42.189211},{"c":42.19,"h":42.19,"l":42.19,"n":26,"o":42.19,"t":"2026-10-09T20:00:00Z","v":221231,"vw":42.19},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-09T20:30:00Z","v":1200,"vw":42.01},{"c":42.35,"h":42.35,"l":42.1,"n":41,"o":42.1,"t":"2026-10-12T11:00:00Z","v":1984,"vw":42.217774},{"c":42.03,"h":42.13,"l":41.38,"n":389,"o":41.94,"t":"2026-10-12T13:30:00Z","v":29894,"vw":41.818664},{"c":42.39,"h":42.52,"l":41.6993,"n":478,"o":42.1,"t":"2026-10-12T13:45:00Z","v":36190,"vw":42.209407},{"c":42.23,"h":42.42,"l":41.935,"n":489,"o":42.39,"t":"2026-10-12T14:00:00Z","v":41002,"vw":42.248505},{"c":42.045,"h":42.28,"l":41.9829,"n":469,"o":42.13,"t":"2026-10-12T14:15:00Z","v":27219,"vw":42.153742},{"c":42.12,"h":42.17,"l":41.845,"n":569,"o":42.03,"t":"2026-10-12T14:30:00Z","v":36866,"vw":41.965709},{"c":42.3325,"h":42.43,"l":42.075,"n":531,"o":42.075,"t":"2026-10-12T14:45:00Z","v":21453,"vw":42.264968},{"c":42.365,"h":42.47,"l":42.11,"n":519,"o":42.37,"t":"2026-10-12T15:00:00Z","v":23589,"vw":42.282106},{"c":42.335,"h":42.36,"l":42.27,"n":217,"o":42.36,"t":"2026-10-12T15:15:00Z","v":7517,"vw":42.315749},{"c":42.24,"h":42.41,"l":42.18,"n":283,"o":42.39,"t":"2026-10-12T15:30:00Z","v":10214,"vw":42.246465},{"c":42.24,"h":42.26,"l":42.17,"n":219,"o":42.17,"t":"2026-10-12T15:45:00Z","v":9202,"vw":42.227419},{"c":42.12,"h":42.26,"l":42.07,"n":382,"o":42.23,"t":"2026-10-12T16:00:00Z","v":12605,"vw":42.187883},{"c":42.205,"h":42.265,"l":42.085,"n":399,"o":42.09,"t":"2026-10-12T16:15:00Z","v":20056,"vw":42.155824},{"c":42.1554,"h":42.27,"l":42.1494,"n":176,"o":42.24,"t":"2026-10-12T16:30:00Z","v":5140,"vw":42.212648},{"c":42.17,"h":42.25,"l":42.14,"n":185,"o":42.25,"t":"2026-10-12T16:45:00Z","v":6476,"vw":42.192555},{"c":42.18,"h":42.23,"l":42.095,"n":308,"o":42.22,"t":"2026-10-12T17:00:00Z","v":9066,"vw":42.156787},{"c":42.16,"h":42.2,"l":42.015,"n":383,"o":42.19,"t":"2026-10-12T17:15:00Z","v":15576,"vw":42.10187},{"c":42.08,"h":42.18,"l":42.06,"n":334,"o":42.12,"t":"2026-10-12T17:30:00Z","v":11976,"vw":42.111903},{"c":42.135,"h":42.14,"l":41.93,"n":307,"o":42.08,"t":"2026-10-12T17:45:00Z","v":24280,"vw":42.018513},{"c":42.275,"h":42.28,"l":42.15,"n":402,"o":42.17,"t":"2026-10-12T18:00:00Z","v":22430,"vw":42.192642},{"c":42.15,"h":42.27,"l":42.135,"n":424,"o":42.25,"t":"2026-10-12T18:15:00Z","v":27135,"vw":42.185121},{"c":42.06,"h":42.15,"l":42.03,"n":368,"o":42.145,"t":"2026-10-12T18:30:00Z","v":14993,"vw":42.093873},{"c":41.96,"h":42.055,"l":41.8475,"n":340,"o":42.055,"t":"2026-10-12T18:45:00Z","v":13374,"vw":41.953555},{"c":41.91,"h":41.975,"l":41.845,"n":354,"o":41.93,"t":"2026-10-12T19:00:00Z","v":8887,"vw":41.919695},{"c":41.84,"h":41.91,"l":41.78,"n":389,"o":41.87,"t":"2026-10-12T19:15:00Z","v":14009,"vw":41.87888},{"c":41.885,"h":41.91,"l":41.81,"n":525,"o":41.81,"t":"2026-10-12T19:30:00Z","v":20609,"vw":41.862356},{"c":41.98,"h":42.055,"l":41.61,"n":2614,"o":41.89,"t":"2026-10-12T19:45:00Z","v":172586,"vw":41.906628},{"c":41.94,"h":41.94,"l":41.94,"n":31,"o":41.94,"t":"2026-10-12T20:00:00Z","v":961180,"vw":41.94},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-12T20:30:00Z","v":351,"vw":41.94},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-13T09:00:00Z","v":120,"vw":42.5},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-13T11:00:00Z","v":100,"vw":41.11},{"c":41.9,"h":42.15,"l":41.9,"n":33,"o":42.15,"t":"2026-10-13T11:15:00Z","v":2073,"vw":42.050998},{"c":41.75,"h":41.95,"l":41.42,"n":35,"o":41.95,"t":"2026-10-13T12:45:00Z","v":5051,"vw":41.830248},{"c":41.66,"h":41.7,"l":41.64,"n":8,"o":41.66,"t":"2026-10-13T13:00:00Z","v":1102,"vw":41.685632},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-13T13:15:00Z","v":300,"vw":41.7},{"c":41.68,"h":41.83,"l":41.42,"n":292,"o":41.71,"t":"2026-10-13T13:30:00Z","v":14941,"vw":41.660382},{"c":41.255,"h":41.55,"l":41.08,"n":393,"o":41.55,"t":"2026-10-13T13:45:00Z","v":29943,"vw":41.291934},{"c":41.49,"h":41.54,"l":41.17,"n":336,"o":41.26,"t":"2026-10-13T14:00:00Z","v":20475,"vw":41.379508},{"c":41.31,"h":41.5,"l":41.22,"n":202,"o":41.425,"t":"2026-10-13T14:15:00Z","v":8387,"vw":41.342688},{"c":41.465,"h":41.465,"l":41.0916,"n":172,"o":41.0916,"t":"2026-10-13T14:30:00Z","v":20606,"vw":41.160577},{"c":41.07,"h":41.48,"l":41.07,"n":199,"o":41.4,"t":"2026-10-13T14:45:00Z","v":13423,"vw":41.337892},{"c":41.05,"h":41.195,"l":40.9,"n":551,"o":41.07,"t":"2026-10-13T15:00:00Z","v":63036,"vw":41.024514},{"c":40.795,"h":41.0199,"l":40.76,"n":290,"o":41.0199,"t":"2026-10-13T15:15:00Z","v":13373,"vw":40.885334},{"c":41.145,"h":41.18,"l":40.76,"n":400,"o":40.76,"t":"2026-10-13T15:30:00Z","v":14452,"vw":40.876479},{"c":41.315,"h":41.315,"l":41.03,"n":287,"o":41.17,"t":"2026-10-13T15:45:00Z","v":17483,"vw":41.111796},{"c":41.24,"h":41.32,"l":41.08,"n":217,"o":41.315,"t":"2026-10-13T16:00:00Z","v":5459,"vw":41.19466},{"c":41.19,"h":41.26,"l":41.12,"n":198,"o":41.23,"t":"2026-10-13T16:15:00Z","v":7718,"vw":41.176119},{"c":41.41,"h":41.41,"l":41.24,"n":244,"o":41.245,"t":"2026-10-13T16:30:00Z","v":7896,"vw":41.307021},{"c":41.33,"h":41.47,"l":41.3016,"n":106,"o":41.3016,"t":"2026-10-13T16:45:00Z","v":3840,"vw":41.375345},{"c":41.07,"h":41.49,"l":40.99,"n":309,"o":41.275,"t":"2026-10-13T17:00:00Z","v":18238,"vw":41.337162},{"c":41.155,"h":41.155,"l":41.055,"n":261,"o":41.065,"t":"2026-10-13T17:15:00Z","v":12305,"vw":41.098255},{"c":41.04,"h":41.229,"l":41.04,"n":298,"o":41.11,"t":"2026-10-13T17:30:00Z","v":17295,"vw":41.146664},{"c":40.98,"h":41.12,"l":40.96,"n":295,"o":41.01,"t":"2026-10-13T17:45:00Z","v":9629,"vw":41.047774},{"c":41,"h":41.17,"l":41,"n":433,"o":41.01,"t":"2026-10-13T18:00:00Z","v":16217,"vw":41.086941},{"c":41.15,"h":41.15,"l":40.92,"n":462,"o":41.035,"t":"2026-10-13T18:15:00Z","v":22982,"vw":41.049711},{"c":41.1,"h":41.18,"l":41,"n":410,"o":41.14,"t":"2026-10-13T18:30:00Z","v":18324,"vw":41.082072},{"c":41.07,"h":41.1,"l":41.015,"n":297,"o":41.07,"t":"2026-10-13T18:45:00Z","v":9035,"vw":41.067975},{"c":41.105,"h":41.175,"l":41.03,"n":506,"o":41.07,"t":"2026-10-13T19:00:00Z","v":30794,"vw":41.083182},{"c":41.09,"h":41.16,"l":40.98,"n":689,"o":41.105,"t":"2026-10-13T19:15:00Z","v":38166,"vw":41.091681},{"c":41.16,"h":41.24,"l":40.87,"n":760,"o":41.02,"t":"2026-10-13T19:30:00Z","v":32837,"vw":41.096933},{"c":40.52,"h":41.18,"l":40.52,"n":3461,"o":41.15,"t":"2026-10-13T19:45:00Z","v":227629,"vw":40.69962},{"c":40.52,"h":40.52,"l":40.52,"n":27,"o":40.52,"t":"2026-10-13T20:00:00Z","v":377514,"vw":40.52},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-13T23:15:00Z","v":100,"vw":40.5},{"c":41.31,"h":41.31,"l":41.31,"n":1,"o":41.31,"t":"2026-10-13T23:30:00Z","v":100,"vw":41.31},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-14T12:30:00Z","v":126,"vw":40.52},{"c":40.095,"h":40.59,"l":39.815,"n":456,"o":40.27,"t":"2026-10-14T13:30:00Z","v":38719,"vw":40.131359},{"c":40.59,"h":40.91,"l":40.095,"n":535,"o":40.2,"t":"2026-10-14T13:45:00Z","v":22621,"vw":40.53077},{"c":40.02,"h":40.8,"l":40.02,"n":657,"o":40.637,"t":"2026-10-14T14:00:00Z","v":53785,"vw":40.625365},{"c":39.97,"h":40.18,"l":39.73,"n":694,"o":40.025,"t":"2026-10-14T14:15:00Z","v":70150,"vw":39.912613},{"c":40,"h":40.115,"l":39.79,"n":606,"o":39.905,"t":"2026-10-14T14:30:00Z","v":35618,"vw":39.937228},{"c":39.865,"h":40,"l":39.56,"n":600,"o":39.995,"t":"2026-10-14T14:45:00Z","v":43659,"vw":39.833851},{"c":39.65,"h":39.835,"l":39.57,"n":376,"o":39.7,"t":"2026-10-14T15:00:00Z","v":21006,"vw":39.678617},{"c":39.6775,"h":39.81,"l":39.54,"n":628,"o":39.725,"t":"2026-10-14T15:15:00Z","v":63264,"vw":39.716383},{"c":39.64,"h":39.93,"l":39.63,"n":585,"o":39.685,"t":"2026-10-14T15:30:00Z","v":36201,"vw":39.717647},{"c":39.45,"h":39.67,"l":39.39,"n":689,"o":39.58,"t":"2026-10-14T15:45:00Z","v":40177,"vw":39.553529},{"c":39.21,"h":39.44,"l":39.2,"n":423,"o":39.39,"t":"2026-10-14T16:00:00Z","v":19449,"vw":39.290504},{"c":39.63,"h":39.63,"l":39.2,"n":583,"o":39.21,"t":"2026-10-14T16:15:00Z","v":33596,"vw":39.35117},{"c":39.35,"h":39.64,"l":39.35,"n":366,"o":39.63,"t":"2026-10-14T16:30:00Z","v":14510,"vw":39.491359},{"c":39.57,"h":39.575,"l":39.27,"n":243,"o":39.395,"t":"2026-10-14T16:45:00Z","v":11436,"vw":39.423259},{"c":39.55,"h":39.63,"l":39.5,"n":322,"o":39.56,"t":"2026-10-14T17:00:00Z","v":13238,"vw":39.56941},{"c":39.63,"h":39.7,"l":39.51,"n":390,"o":39.51,"t":"2026-10-14T17:15:00Z","v":24407,"vw":39.627067},{"c":39.85,"h":39.93,"l":39.66,"n":477,"o":39.68,"t":"2026-10-14T17:30:00Z","v":21099,"vw":39.828018},{"c":39.92,"h":40.04,"l":39.85,"n":556,"o":39.9,"t":"2026-10-14T17:45:00Z","v":26436,"vw":39.929184},{"c":39.82,"h":40.1,"l":39.76,"n":582,"o":39.92,"t":"2026-10-14T18:00:00Z","v":26165,"vw":39.960079},{"c":39.65,"h":40,"l":39.64,"n":421,"o":39.93,"t":"2026-10-14T18:15:00Z","v":17731,"vw":39.800488},{"c":39.58,"h":39.74,"l":39.55,"n":556,"o":39.7,"t":"2026-10-14T18:30:00Z","v":23308,"vw":39.660612},{"c":39.6,"h":39.6632,"l":39.51,"n":555,"o":39.53,"t":"2026-10-14T18:45:00Z","v":25212,"vw":39.595593},{"c":39.64,"h":39.67,"l":39.44,"n":847,"o":39.56,"t":"2026-10-14T19:00:00Z","v":51511,"vw":39.566388},{"c":39.76,"h":39.845,"l":39.63,"n":819,"o":39.63,"t":"2026-10-14T19:15:00Z","v":45063,"vw":39.697921},{"c":39.6,"h":39.795,"l":39.5,"n":1056,"o":39.79,"t":"2026-10-14T19:30:00Z","v":41621,"vw":39.615105},{"c":39.6,"h":39.695,"l":39.48,"n":3040,"o":39.58,"t":"2026-10-14T19:45:00Z","v":189241,"vw":39.564306},{"c":39.6,"h":39.6,"l":39.6,"n":46,"o":39.6,"t":"2026-10-14T20:00:00Z","v":261634,"vw":39.6},{"c":39.79,"h":39.8,"l":39.79,"n":2,"o":39.8,"t":"2026-10-14T22:45:00Z","v":325,"vw":39.796154},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-10-15T11:00:00Z","v":199,"vw":39.6},{"c":39.5,"h":39.6,"l":39.46,"n":29,"o":39.46,"t":"2026-10-15T11:15:00Z","v":4608,"vw":39.486056},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-15T11:30:00Z","v":200,"vw":39.6},{"c":38.5103,"h":39.31,"l":38.5103,"n":8,"o":39.31,"t":"2026-10-15T11:45:00Z","v":256,"vw":38.91015},{"c":39.97,"h":39.97,"l":39.44,"n":15,"o":39.44,"t":"2026-10-15T13:15:00Z","v":1057,"vw":39.62601},{"c":40.275,"h":40.71,"l":39.32,"n":515,"o":39.99,"t":"2026-10-15T13:30:00Z","v":39467,"vw":40.20698},{"c":40.505,"h":40.69,"l":40.175,"n":665,"o":40.275,"t":"2026-10-15T13:45:00Z","v":50532,"vw":40.506509},{"c":40.71,"h":40.83,"l":40.44,"n":775,"o":40.51,"t":"2026-10-15T14:00:00Z","v":40166,"vw":40.62548},{"c":40.72,"h":41.105,"l":40.58,"n":771,"o":40.73,"t":"2026-10-15T14:15:00Z","v":99538,"vw":40.845738},{"c":41.03,"h":41.09,"l":40.58,"n":610,"o":40.69,"t":"2026-10-15T14:30:00Z","v":28997,"vw":40.901801},{"c":41.26,"h":41.33,"l":40.97,"n":654,"o":41.09,"t":"2026-10-15T14:45:00Z","v":44246,"vw":41.143042},{"c":41.305,"h":41.33,"l":41.22,"n":479,"o":41.26,"t":"2026-10-15T15:00:00Z","v":13640,"vw":41.275445},{"c":40.9,"h":41.35,"l":40.84,"n":1141,"o":41.2825,"t":"2026-10-15T15:15:00Z","v":175024,"vw":41.136256},{"c":40.86,"h":41.03,"l":40.82,"n":782,"o":40.9,"t":"2026-10-15T15:30:00Z","v":42459,"vw":40.910111},{"c":41.0099,"h":41.01,"l":40.785,"n":523,"o":40.86,"t":"2026-10-15T15:45:00Z","v":22365,"vw":40.881086},{"c":40.73,"h":41.12,"l":40.63,"n":1179,"o":40.98,"t":"2026-10-15T16:00:00Z","v":111023,"vw":40.89634},{"c":40.91,"h":41.01,"l":40.68,"n":629,"o":40.73,"t":"2026-10-15T16:15:00Z","v":45256,"vw":40.841559},{"c":40.92,"h":40.96,"l":40.7701,"n":621,"o":40.905,"t":"2026-10-15T16:30:00Z","v":37333,"vw":40.872854},{"c":41.1,"h":41.17,"l":40.89,"n":785,"o":40.94,"t":"2026-10-15T16:45:00Z","v":47644,"vw":41.034255},{"c":40.7,"h":41,"l":40.685,"n":573,"o":41,"t":"2026-10-15T17:00:00Z","v":25758,"vw":40.866832},{"c":40.69,"h":40.86,"l":40.665,"n":380,"o":40.725,"t":"2026-10-15T17:15:00Z","v":14597,"vw":40.716616},{"c":40.76,"h":40.92,"l":40.68,"n":633,"o":40.68,"t":"2026-10-15T17:30:00Z","v":23516,"vw":40.815074},{"c":40.72,"h":40.83,"l":40.7,"n":650,"o":40.73,"t":"2026-10-15T17:45:00Z","v":23893,"vw":40.763326},{"c":40.505,"h":40.705,"l":40.3,"n":870,"o":40.705,"t":"2026-10-15T18:00:00Z","v":53636,"vw":40.457681},{"c":40.5,"h":40.63,"l":40.42,"n":725,"o":40.54,"t":"2026-10-15T18:15:00Z","v":43896,"vw":40.515563},{"c":40.45,"h":40.51,"l":40.37,"n":585,"o":40.48,"t":"2026-10-15T18:30:00Z","v":25113,"vw":40.448632},{"c":40.19,"h":40.53,"l":40.15,"n":1232,"o":40.43,"t":"2026-10-15T18:45:00Z","v":124264,"vw":40.315662},{"c":40.49,"h":40.71,"l":40.17,"n":957,"o":40.195,"t":"2026-10-15T19:00:00Z","v":90192,"vw":40.315028},{"c":40.345,"h":40.59,"l":40.345,"n":798,"o":40.535,"t":"2026-10-15T19:15:00Z","v":45433,"vw":40.495865},{"c":40.77,"h":40.83,"l":40.34,"n":1823,"o":40.35,"t":"2026-10-15T19:30:00Z","v":117925,"vw":40.646302},{"c":40.63,"h":40.79,"l":40.515,"n":3355,"o":40.7,"t":"2026-10-15T19:45:00Z","v":243600,"vw":40.629436},{"c":40.64,"h":40.64,"l":40.64,"n":36,"o":40.64,"t":"2026-10-15T20:00:00Z","v":303169,"vw":40.64},{"c":39.76,"h":41.28,"l":39.59,"n":369,"o":40.61,"t":"2026-10-16T13:30:00Z","v":46862,"vw":40.242741},{"c":39.155,"h":39.755,"l":38.69,"n":968,"o":39.755,"t":"2026-10-16T13:45:00Z","v":80324,"vw":39.086617},{"c":39.45,"h":39.54,"l":39.035,"n":573,"o":39.12,"t":"2026-10-16T14:00:00Z","v":24111,"vw":39.235246},{"c":39.03,"h":39.44,"l":38.99,"n":304,"o":39.44,"t":"2026-10-16T14:15:00Z","v":9913,"vw":39.167351},{"c":39.715,"h":39.725,"l":39,"n":838,"o":39,"t":"2026-10-16T14:30:00Z","v":50767,"vw":39.368443},{"c":39.58,"h":39.715,"l":39.5,"n":475,"o":39.715,"t":"2026-10-16T14:45:00Z","v":22633,"vw":39.611974},{"c":39.645,"h":39.83,"l":39.575,"n":1187,"o":39.595,"t":"2026-10-16T15:00:00Z","v":92393,"vw":39.691022},{"c":39.775,"h":39.84,"l":39.55,"n":1086,"o":39.625,"t":"2026-10-16T15:15:00Z","v":121032,"vw":39.712915},{"c":40.1,"h":40.2,"l":39.68,"n":1247,"o":39.77,"t":"2026-10-16T15:30:00Z","v":83060,"vw":39.909396},{"c":40.41,"h":40.555,"l":40.105,"n":656,"o":40.105,"t":"2026-10-16T15:45:00Z","v":34597,"vw":40.321269},{"c":40.305,"h":40.6,"l":40.305,"n":881,"o":40.41,"t":"2026-10-16T16:00:00Z","v":90329,"vw":40.405907},{"c":40.23,"h":40.32,"l":39.88,"n":1132,"o":40.295,"t":"2026-10-16T16:15:00Z","v":178739,"vw":40.18063},{"c":40.09,"h":40.26,"l":40.08,"n":527,"o":40.245,"t":"2026-10-16T16:30:00Z","v":21406,"vw":40.172165},{"c":40.15,"h":40.445,"l":40.1,"n":573,"o":40.1,"t":"2026-10-16T16:45:00Z","v":32198,"vw":40.31608},{"c":40.085,"h":40.245,"l":40,"n":482,"o":40.15,"t":"2026-10-16T17:00:00Z","v":45827,"vw":40.142502},{"c":40,"h":40.145,"l":39.83,"n":1022,"o":40.145,"t":"2026-10-16T17:15:00Z","v":161924,"vw":39.98171},{"c":39.865,"h":40.125,"l":39.605,"n":747,"o":39.93,"t":"2026-10-16T17:30:00Z","v":50957,"vw":39.851721},{"c":39.74,"h":39.955,"l":39.71,"n":740,"o":39.92,"t":"2026-10-16T17:45:00Z","v":50338,"vw":39.860934},{"c":39.58,"h":39.845,"l":39.57,"n":1240,"o":39.695,"t":"2026-10-16T18:00:00Z","v":140796,"vw":39.760378},{"c":39.65,"h":39.66,"l":39.51,"n":409,"o":39.62,"t":"2026-10-16T18:15:00Z","v":17584,"vw":39.600724},{"c":39.95,"h":40,"l":39.58,"n":899,"o":39.67,"t":"2026-10-16T18:30:00Z","v":56072,"vw":39.857793},{"c":39.9,"h":40.01,"l":39.74,"n":1688,"o":39.95,"t":"2026-10-16T18:45:00Z","v":123388,"vw":39.894802},{"c":39.795,"h":39.905,"l":39.61,"n":1106,"o":39.905,"t":"2026-10-16T19:00:00Z","v":116139,"vw":39.825324},{"c":39.85,"h":39.99,"l":39.71,"n":2049,"o":39.81,"t":"2026-10-16T19:15:00Z","v":189352,"vw":39.921189},{"c":39.895,"h":40.09,"l":39.82,"n":1658,"o":39.89,"t":"2026-10-16T19:30:00Z","v":180070,"vw":39.986515},{"c":39.92,"h":40,"l":39.68,"n":5137,"o":39.9,"t":"2026-10-16T19:45:00Z","v":408861,"vw":39.891515},{"c":39.9,"h":39.94,"l":39.9,"n":48,"o":39.92,"t":"2026-10-16T20:00:00Z","v":458156,"vw":39.900095},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-19T11:00:00Z","v":106,"vw":39.9},{"c":40.05,"h":40.05,"l":39.85,"n":58,"o":39.85,"t":"2026-10-19T12:00:00Z","v":6304,"vw":39.931356},{"c":40.1,"h":40.1,"l":39.91,"n":13,"o":39.91,"t":"2026-10-19T13:15:00Z","v":1926,"vw":40.024076},{"c":39.43,"h":40.77,"l":39.285,"n":500,"o":40,"t":"2026-10-19T13:30:00Z","v":71239,"vw":40.208031},{"c":39.86,"h":39.86,"l":39.31,"n":239,"o":39.52,"t":"2026-10-19T13:45:00Z","v":16192,"vw":39.612415},{"c":40.27,"h":40.34,"l":39.665,"n":346,"o":39.71,"t":"2026-10-19T14:00:00Z","v":29979,"vw":39.970912},{"c":40.215,"h":40.435,"l":40.155,"n":255,"o":40.27,"t":"2026-10-19T14:15:00Z","v":10941,"vw":40.280398},{"c":39.72,"h":40.15,"l":39.72,"n":318,"o":40.06,"t":"2026-10-19T14:30:00Z","v":44857,"vw":39.990476},{"c":39.775,"h":40.085,"l":39.77,"n":403,"o":39.77,"t":"2026-10-19T14:45:00Z","v":27662,"vw":39.897088},{"c":40.055,"h":40.145,"l":39.88,"n":517,"o":39.92,"t":"2026-10-19T15:00:00Z","v":21011,"vw":39.994702},{"c":40.175,"h":40.24,"l":40.055,"n":405,"o":40.11,"t":"2026-10-19T15:15:00Z","v":32768,"vw":40.13217},{"c":40.01,"h":40.18,"l":39.975,"n":344,"o":40.08,"t":"2026-10-19T15:30:00Z","v":24773,"vw":40.068263},{"c":40.025,"h":40.14,"l":39.945,"n":305,"o":40.01,"t":"2026-10-19T15:45:00Z","v":15967,"vw":40.025482},{"c":40.23,"h":40.24,"l":39.965,"n":316,"o":40.025,"t":"2026-10-19T16:00:00Z","v":11931,"vw":40.045768},{"c":40.285,"h":40.29,"l":40.16,"n":321,"o":40.21,"t":"2026-10-19T16:15:00Z","v":29975,"vw":40.194926},{"c":40.4,"h":40.47,"l":40.18,"n":330,"o":40.25,"t":"2026-10-19T16:30:00Z","v":13898,"vw":40.346723},{"c":40.23,"h":40.44,"l":40.175,"n":328,"o":40.44,"t":"2026-10-19T16:45:00Z","v":17973,"vw":40.247014},{"c":40.3,"h":40.38,"l":40.22,"n":222,"o":40.23,"t":"2026-10-19T17:00:00Z","v":15462,"vw":40.263642},{"c":40.37,"h":40.4,"l":40.215,"n":267,"o":40.25,"t":"2026-10-19T17:15:00Z","v":11594,"vw":40.319449},{"c":40.225,"h":40.41,"l":40.19,"n":279,"o":40.35,"t":"2026-10-19T17:30:00Z","v":9587,"vw":40.297548},{"c":40.245,"h":40.28,"l":40.1,"n":321,"o":40.22,"t":"2026-10-19T17:45:00Z","v":18572,"vw":40.229125},{"c":40.24,"h":40.29,"l":40.13,"n":361,"o":40.26,"t":"2026-10-19T18:00:00Z","v":30511,"vw":40.225471},{"c":40.235,"h":40.25,"l":40.15,"n":269,"o":40.185,"t":"2026-10-19T18:15:00Z","v":16144,"vw":40.190593},{"c":40.38,"h":40.48,"l":40.19,"n":835,"o":40.215,"t":"2026-10-19T18:30:00Z","v":60627,"vw":40.289062},{"c":40.46,"h":40.485,"l":40.3275,"n":629,"o":40.38,"t":"2026-10-19T18:45:00Z","v":34479,"vw":40.398141},{"c":40.57,"h":40.64,"l":40.46,"n":551,"o":40.46,"t":"2026-10-19T19:00:00Z","v":33385,"vw":40.566444},{"c":40.54,"h":40.64,"l":40.44,"n":767,"o":40.575,"t":"2026-10-19T19:15:00Z","v":47424,"vw":40.546348},{"c":40.44,"h":40.709,"l":40.42,"n":811,"o":40.62,"t":"2026-10-19T19:30:00Z","v":58115,"vw":40.586043},{"c":40.26,"h":40.49,"l":40.11,"n":4325,"o":40.48,"t":"2026-10-19T19:45:00Z","v":328561,"vw":40.296178},{"c":40.24,"h":40.24,"l":40.24,"n":26,"o":40.24,"t":"2026-10-19T20:00:00Z","v":428824,"vw":40.24},{"c":40.25,"h":40.4,"l":40.1,"n":138,"o":40.4,"t":"2026-10-20T11:00:00Z","v":16250,"vw":40.249117},{"c":40.17,"h":40.35,"l":40.17,"n":46,"o":40.35,"t":"2026-10-20T11:15:00Z","v":3140,"vw":40.27062},{"c":40.25,"h":40.35,"l":40.1,"n":61,"o":40.35,"t":"2026-10-20T12:00:00Z","v":3368,"vw":40.194856},{"c":40.1068,"h":40.3,"l":40.1068,"n":35,"o":40.3,"t":"2026-10-20T12:15:00Z","v":2196,"vw":40.24744},{"c":40.24,"h":40.28,"l":40.15,"n":26,"o":40.28,"t":"2026-10-20T12:30:00Z","v":1315,"vw":40.242308},{"c":40.24,"h":40.24,"l":40.24,"n":15,"o":40.24,"t":"2026-10-20T12:45:00Z","v":349,"vw":40.24},{"c":40.16,"h":40.3,"l":40.15,"n":21,"o":40.3,"t":"2026-10-20T13:00:00Z","v":1461,"vw":40.216475},{"c":40.15,"h":40.15,"l":40.15,"n":10,"o":40.15,"t":"2026-10-20T13:15:00Z","v":345,"vw":40.15},{"c":41.03,"h":41.08,"l":40.29,"n":331,"o":40.38,"t":"2026-10-20T13:30:00Z","v":20780,"vw":40.495369},{"c":40.965,"h":41.2,"l":40.8,"n":466,"o":41.03,"t":"2026-10-20T13:45:00Z","v":16983,"vw":40.984509},{"c":41.14,"h":41.3,"l":40.885,"n":564,"o":41.1,"t":"2026-10-20T14:00:00Z","v":17942,"vw":41.066515},{"c":41.37,"h":41.47,"l":40.93,"n":761,"o":41.13,"t":"2026-10-20T14:15:00Z","v":44854,"vw":41.275089},{"c":41.485,"h":41.79,"l":41.32,"n":466,"o":41.34,"t":"2026-10-20T14:30:00Z","v":35572,"vw":41.582068},{"c":41.625,"h":41.7275,"l":41.301,"n":741,"o":41.5,"t":"2026-10-20T14:45:00Z","v":117713,"vw":41.537077},{"c":41.4551,"h":41.78,"l":41.34,"n":869,"o":41.625,"t":"2026-10-20T15:00:00Z","v":102618,"vw":41.538055},{"c":41.66,"h":41.71,"l":41.37,"n":688,"o":41.47,"t":"2026-10-20T15:15:00Z","v":64679,"vw":41.512488},{"c":41.8,"h":41.9,"l":41.52,"n":493,"o":41.67,"t":"2026-10-20T15:30:00Z","v":51940,"vw":41.616695},{"c":41.66,"h":41.805,"l":41.57,"n":311,"o":41.805,"t":"2026-10-20T15:45:00Z","v":20252,"vw":41.72207},{"c":41.325,"h":41.665,"l":41.325,"n":378,"o":41.665,"t":"2026-10-20T16:00:00Z","v":16244,"vw":41.45876},{"c":41.535,"h":41.56,"l":41.36,"n":419,"o":41.41,"t":"2026-10-20T16:15:00Z","v":16968,"vw":41.488441},{"c":41.605,"h":41.735,"l":41.54,"n":442,"o":41.56,"t":"2026-10-20T16:30:00Z","v":18359,"vw":41.622424},{"c":41.45,"h":41.85,"l":41.45,"n":624,"o":41.62,"t":"2026-10-20T16:45:00Z","v":46244,"vw":41.686137},{"c":41.38,"h":41.49,"l":41.285,"n":544,"o":41.47,"t":"2026-10-20T17:00:00Z","v":170245,"vw":41.441451},{"c":41.44,"h":41.56,"l":41.34,"n":566,"o":41.38,"t":"2026-10-20T17:15:00Z","v":39349,"vw":41.427319},{"c":41.605,"h":41.75,"l":41.45,"n":730,"o":41.45,"t":"2026-10-20T17:30:00Z","v":34658,"vw":41.620058},{"c":41.561,"h":41.84,"l":41.545,"n":915,"o":41.605,"t":"2026-10-20T17:45:00Z","v":53606,"vw":41.638535},{"c":41.665,"h":41.745,"l":41.535,"n":577,"o":41.6,"t":"2026-10-20T18:00:00Z","v":27205,"vw":41.59523},{"c":41.735,"h":41.78,"l":41.605,"n":448,"o":41.66,"t":"2026-10-20T18:15:00Z","v":14640,"vw":41.682997},{"c":41.635,"h":41.73,"l":41.535,"n":642,"o":41.73,"t":"2026-10-20T18:30:00Z","v":22306,"vw":41.626111},{"c":41.685,"h":41.79,"l":41.59,"n":616,"o":41.635,"t":"2026-10-20T18:45:00Z","v":20789,"vw":41.658896},{"c":41.83,"h":41.86,"l":41.69,"n":738,"o":41.74,"t":"2026-10-20T19:00:00Z","v":26569,"vw":41.771258},{"c":41.65,"h":41.83,"l":41.475,"n":687,"o":41.83,"t":"2026-10-20T19:15:00Z","v":23451,"vw":41.684874},{"c":41.53,"h":41.75,"l":41.53,"n":974,"o":41.68,"t":"2026-10-20T19:30:00Z","v":34367,"vw":41.632413},{"c":41.39,"h":41.55,"l":41.29,"n":3362,"o":41.55,"t":"2026-10-20T19:45:00Z","v":190235,"vw":41.377651},{"c":41.36,"h":41.36,"l":41.36,"n":42,"o":41.36,"t":"2026-10-20T20:00:00Z","v":320627,"vw":41.36},{"c":41.019,"h":41.36,"l":41.019,"n":2,"o":41.36,"t":"2026-10-20T21:00:00Z","v":6361,"vw":41.350672},{"c":40.99,"h":40.99,"l":40.99,"n":2,"o":40.99,"t":"2026-10-20T22:00:00Z","v":105,"vw":40.99},{"c":41.63,"h":41.63,"l":41.63,"n":4,"o":41.63,"t":"2026-10-21T08:00:00Z","v":125,"vw":41.63},{"c":41.45,"h":41.49,"l":41.3,"n":89,"o":41.3,"t":"2026-10-21T13:00:00Z","v":4533,"vw":41.357085},{"c":41.985,"h":42.205,"l":41.49,"n":428,"o":41.52,"t":"2026-10-21T13:30:00Z","v":33765,"vw":41.699895},{"c":41.71,"h":42.25,"l":41.65,"n":479,"o":41.98,"t":"2026-10-21T13:45:00Z","v":18920,"vw":42.02627},{"c":41.76,"h":41.97,"l":41.44,"n":537,"o":41.92,"t":"2026-10-21T14:00:00Z","v":18275,"vw":41.784812},{"c":42.415,"h":42.44,"l":41.685,"n":620,"o":41.685,"t":"2026-10-21T14:15:00Z","v":32128,"vw":42.122649},{"c":42.045,"h":42.42,"l":41.99,"n":393,"o":42.415,"t":"2026-10-21T14:30:00Z","v":18594,"vw":42.191075},{"c":42.11,"h":42.185,"l":41.855,"n":634,"o":42.045,"t":"2026-10-21T14:45:00Z","v":41300,"vw":42.021146},{"c":42.27,"h":42.36,"l":41.82,"n":4384,"o":42.095,"t":"2026-10-21T15:00:00Z","v":333998,"vw":42.051751},{"c":42.23,"h":42.49,"l":42.0775,"n":1177,"o":42.33,"t":"2026-10-21T15:15:00Z","v":167436,"vw":42.287824},{"c":42.22,"h":42.4875,"l":42.13,"n":1942,"o":42.22,"t":"2026-10-21T15:30:00Z","v":338819,"vw":42.345103},{"c":42.44,"h":42.52,"l":42.235,"n":1316,"o":42.26,"t":"2026-10-21T15:45:00Z","v":135871,"vw":42.428176},{"c":41.89,"h":42.53,"l":41.83,"n":2056,"o":42.43,"t":"2026-10-21T16:00:00Z","v":352974,"vw":42.420186},{"c":42.125,"h":42.2,"l":41.86,"n":1202,"o":41.905,"t":"2026-10-21T16:15:00Z","v":117556,"vw":42.124068},{"c":42.17,"h":42.2,"l":42.045,"n":449,"o":42.13,"t":"2026-10-21T16:30:00Z","v":25305,"vw":42.120461},{"c":42.44,"h":42.45,"l":42.115,"n":636,"o":42.19,"t":"2026-10-21T16:45:00Z","v":47663,"vw":42.281899},{"c":42.425,"h":42.51,"l":42.37,"n":869,"o":42.44,"t":"2026-10-21T17:00:00Z","v":53257,"vw":42.450298},{"c":42.4,"h":42.49,"l":42.34,"n":795,"o":42.42,"t":"2026-10-21T17:15:00Z","v":79022,"vw":42.452247},{"c":42.635,"h":42.7,"l":42.39,"n":893,"o":42.39,"t":"2026-10-21T17:30:00Z","v":61809,"vw":42.593242},{"c":42.63,"h":42.74,"l":42.55,"n":1199,"o":42.635,"t":"2026-10-21T17:45:00Z","v":96656,"vw":42.661908},{"c":42.63,"h":42.735,"l":42.53,"n":950,"o":42.67,"t":"2026-10-21T18:00:00Z","v":120508,"vw":42.682293},{"c":42.8,"h":42.9,"l":42.63,"n":900,"o":42.64,"t":"2026-10-21T18:15:00Z","v":47508,"vw":42.755691},{"c":42.62,"h":42.9,"l":42.61,"n":971,"o":42.79,"t":"2026-10-21T18:30:00Z","v":58085,"vw":42.762096},{"c":42.72,"h":42.84,"l":42.45,"n":2674,"o":42.615,"t":"2026-10-21T18:45:00Z","v":238282,"vw":42.745915},{"c":42.78,"h":42.9,"l":42.48,"n":2645,"o":42.7,"t":"2026-10-21T19:00:00Z","v":256630,"vw":42.784269},{"c":42.865,"h":43.02,"l":42.7,"n":3727,"o":42.8,"t":"2026-10-21T19:15:00Z","v":620304,"vw":42.915426},{"c":43,"h":43.15,"l":42.73,"n":4249,"o":42.86,"t":"2026-10-21T19:30:00Z","v":324707,"vw":42.990525},{"c":43.08,"h":43.24,"l":42.875,"n":6268,"o":43,"t":"2026-10-21T19:45:00Z","v":521720,"vw":43.039826},{"c":43,"h":43,"l":43,"n":33,"o":43,"t":"2026-10-21T20:00:00Z","v":399138,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-21T20:30:00Z","v":1462,"vw":43},{"c":42.9,"h":43,"l":42.8,"n":45,"o":42.95,"t":"2026-10-22T12:15:00Z","v":3882,"vw":42.912463},{"c":42.9,"h":42.9,"l":42.9,"n":11,"o":42.9,"t":"2026-10-22T12:30:00Z","v":1041,"vw":42.9},{"c":42.99,"h":43,"l":41.53,"n":613,"o":42.54,"t":"2026-10-22T13:30:00Z","v":62579,"vw":42.640316},{"c":43.21,"h":43.355,"l":42.65,"n":516,"o":42.99,"t":"2026-10-22T13:45:00Z","v":32986,"vw":43.056938},{"c":42.4975,"h":43.315,"l":42.4301,"n":424,"o":43.31,"t":"2026-10-22T14:00:00Z","v":25170,"vw":42.778612},{"c":42.5,"h":42.54,"l":42.3,"n":373,"o":42.45,"t":"2026-10-22T14:15:00Z","v":19488,"vw":42.43169},{"c":42.33,"h":42.52,"l":41.93,"n":802,"o":42.5,"t":"2026-10-22T14:30:00Z","v":61675,"vw":42.247296},{"c":42.185,"h":42.4,"l":42.04,"n":443,"o":42.21,"t":"2026-10-22T14:45:00Z","v":16713,"vw":42.179964},{"c":42.035,"h":42.26,"l":41.87,"n":378,"o":42.26,"t":"2026-10-22T15:00:00Z","v":20932,"vw":42.132505},{"c":42.0944,"h":42.31,"l":41.9925,"n":431,"o":41.9925,"t":"2026-10-22T15:15:00Z","v":17136,"vw":42.1737},{"c":42.16,"h":42.28,"l":42.0675,"n":388,"o":42.205,"t":"2026-10-22T15:30:00Z","v":16238,"vw":42.197806},{"c":42.345,"h":42.395,"l":42.04,"n":541,"o":42.06,"t":"2026-10-22T15:45:00Z","v":20760,"vw":42.177655},{"c":42.07,"h":42.355,"l":42.06,"n":382,"o":42.34,"t":"2026-10-22T16:00:00Z","v":18602,"vw":42.225623},{"c":42.105,"h":42.19,"l":42.0441,"n":366,"o":42.115,"t":"2026-10-22T16:15:00Z","v":16282,"vw":42.123475},{"c":41.94,"h":42.17,"l":41.775,"n":381,"o":42.105,"t":"2026-10-22T16:30:00Z","v":14798,"vw":41.924447},{"c":41.74,"h":41.9396,"l":41.52,"n":645,"o":41.85,"t":"2026-10-22T16:45:00Z","v":26806,"vw":41.689182},{"c":41.76,"h":41.83,"l":41.57,"n":432,"o":41.82,"t":"2026-10-22T17:00:00Z","v":22434,"vw":41.718818},{"c":41.585,"h":41.915,"l":41.54,"n":555,"o":41.77,"t":"2026-10-22T17:15:00Z","v":22840,"vw":41.713419},{"c":41.71,"h":41.88,"l":41.5,"n":443,"o":41.585,"t":"2026-10-22T17:30:00Z","v":21029,"vw":41.701606},{"c":41.68,"h":41.86,"l":41.565,"n":475,"o":41.78,"t":"2026-10-22T17:45:00Z","v":26247,"vw":41.690621},{"c":41.83,"h":41.85,"l":41.61,"n":280,"o":41.77,"t":"2026-10-22T18:00:00Z","v":13242,"vw":41.746491},{"c":41.905,"h":42.14,"l":41.775,"n":520,"o":41.775,"t":"2026-10-22T18:15:00Z","v":20807,"vw":41.995194},{"c":41.96,"h":42.04,"l":41.79,"n":461,"o":41.88,"t":"2026-10-22T18:30:00Z","v":19268,"vw":41.915534},{"c":41.94,"h":41.99,"l":41.86,"n":381,"o":41.93,"t":"2026-10-22T18:45:00Z","v":15338,"vw":41.912206},{"c":41.95,"h":42.02,"l":41.84,"n":710,"o":41.94,"t":"2026-10-22T19:00:00Z","v":27281,"vw":41.938354},{"c":41.95,"h":41.97,"l":41.85,"n":709,"o":41.95,"t":"2026-10-22T19:15:00Z","v":24788,"vw":41.917503},{"c":42.11,"h":42.14,"l":41.865,"n":1122,"o":41.925,"t":"2026-10-22T19:30:00Z","v":51302,"vw":42.002266},{"c":42.04,"h":42.12,"l":41.84,"n":3244,"o":42.06,"t":"2026-10-22T19:45:00Z","v":208390,"vw":41.971698},{"c":41.96,"h":42.03,"l":41.96,"n":45,"o":42.03,"t":"2026-10-22T20:00:00Z","v":278826,"vw":41.960031}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42946591665136374,"strike":57.76101410232867,"iv":0.8083089674563013,"gamma":0.018486798248896066,"theta":-0.030051729772974465,"vega":0.02058346259052168,"rho":0.002890273035725349,"breakevenPct":38.680838939418585},{"delta":0.15,"premium":1.0831249400581484,"strike":68.37501198837032,"iv":1.3947588325099753,"gamma":0.014210052257611143,"theta":-0.0670150478790422,"vega":0.027500218766800803,"rho":0.004059113592536784,"breakevenPct":65.53416808491053},{"delta":0.2,"premium":0.7739060832443972,"strike":49.749199573105656,"iv":0.6315296691568837,"gamma":0.03716776947705443,"theta":-0.036506937033084316,"vega":0.03284204909284952,"rho":0.005857959541093732,"breakevenPct":20.407782784437686},{"delta":0.25,"premium":1.0340448239060833,"strike":48.41515474919957,"iv":0.6226449306296692,"gamma":0.04178356456776948,"theta":-0.039735325506937036,"vega":0.03625720384204909,"rho":0.007297181429461364,"breakevenPct":17.8484260560192},{"delta":0.3,"premium":1.2941835645677697,"strike":47.08110992529349,"iv":0.6137601921024546,"gamma":0.046399359658484525,"theta":-0.042963713980789756,"vega":0.039672358591248666,"rho":0.008736403317828996,"breakevenPct":15.289069327600718},{"delta":0.35,"premium":1.5543223052294557,"strike":45.747065101387406,"iv":0.6048754535752401,"gamma":0.05101515474919957,"theta":-0.046192102454642475,"vega":0.04308751334044823,"rho":0.010175625206196626,"breakevenPct":12.729712599182232},{"delta":0.4,"premium":1.92025171624714,"strike":44.58047292143402,"iv":0.6075605644546148,"gamma":0.05294553775743707,"theta":-0.048595728451563694,"vega":0.04493287566742944,"rho":0.011543232375612455,"breakevenPct":10.821555380555676},{"delta":0.45,"premium":2.4208237986270027,"strike":43.62700228832952,"iv":0.624970938215103,"gamma":0.051458123569794054,"theta":-0.049949656750572086,"vega":0.04478032036613272,"rho":0.01281969353908962,"breakevenPct":9.74219753802794},{"delta":0.5,"premium":2.921395881006865,"strike":42.67353165522502,"iv":0.6423813119755911,"gamma":0.04997070938215103,"theta":-0.05130358504958048,"vega":0.044627765064836004,"rho":0.014096154702566784,"breakevenPct":8.662839695500205},{"delta":0.55,"premium":3.421967963386728,"strike":41.72006102212052,"iv":0.6597916857360794,"gamma":0.04848329519450801,"theta":-0.05265751334858887,"vega":0.04447520976353928,"rho":0.01537261586604395,"breakevenPct":7.583481852972469},{"delta":0.6,"premium":3.92254004576659,"strike":40.76659038901602,"iv":0.6772020594965675,"gamma":0.04699588100686499,"theta":-0.054011441647597254,"vega":0.04432265446224257,"rho":0.016649077029521113,"breakevenPct":6.504124010444735},{"delta":0.65,"premium":4.508781686497673,"strike":39.7465080186239,"iv":0.6946981893429902,"gamma":0.04488742886704604,"theta":-0.05441557165028453,"vega":0.04345473357475427,"rho":0.01786012477686324,"breakevenPct":5.470185188564286},{"delta":0.7,"premium":5.44644335230212,"strike":38.45318158303156,"iv":0.7125460941541645,"gamma":0.04023145369891361,"theta":-0.05092359027418521,"vega":0.03965235385411278,"rho":0.018802844021284088,"breakevenPct":4.622557043216588},{"delta":0.75,"premium":6.38410501810657,"strike":37.15985514743922,"iv":0.7303939989653389,"gamma":0.03557547853078117,"theta":-0.04743160889808588,"vega":0.03584997413347129,"rho":0.019745563265704938,"breakevenPct":3.7749288978688886},{"delta":0.8,"premium":7.32176668391102,"strike":35.86652871184687,"iv":0.7482419037765132,"gamma":0.03091950336264873,"theta":-0.043939627521986546,"vega":0.0320475944128298,"rho":0.020688282510125784,"breakevenPct":2.9273007525211896},{"delta":0.85,"premium":8.697708757637473,"strike":34.15987780040734,"iv":0.7804133401221995,"gamma":0.025262830957230146,"theta":-0.03906283095723015,"vega":0.027164460285132384,"rho":0.021286375968236168,"breakevenPct":2.1391481364270923},{"delta":0.9,"premium":10.96349287169043,"strike":31.614052953156822,"iv":0.8416658859470468,"gamma":0.0175744399185336,"theta":-0.0313744399185336,"vega":0.02008706720977596,"rho":0.02118477464807985,"breakevenPct":1.4717488676054562}],"put":[{"delta":0.1,"premium":1.135936250105139,"strike":25.729083340342612,"iv":1.6685429246828465,"gamma":0.009082496656601826,"theta":-0.05852239017289771,"vega":0.020650108197991308,"rho":-0.0042706852553924275,"breakevenPct":41.38906794509658},{"delta":0.15,"premium":1.0516387402341383,"strike":32.47268766276436,"iv":1.0316112824336372,"gamma":0.020804393397833413,"theta":-0.04712813468922109,"vega":0.02745709784091248,"rho":-0.005905901444808716,"breakevenPct":25.11666129044275},{"delta":0.2,"premium":1.0884532760472612,"strike":35.85660580021482,"iv":0.7443282491944145,"gamma":0.03141766917293233,"theta":-0.03978770139634801,"vega":0.03214989258861439,"rho":-0.007630340038305953,"breakevenPct":17.139769961469106},{"delta":0.25,"premium":1.3838345864661654,"strike":37.19924812030075,"iv":0.7094195488721804,"gamma":0.03724473684210526,"theta":-0.041962781954887216,"vega":0.03598984962406015,"rho":-0.009555674032703541,"breakevenPct":14.64391436169069},{"delta":0.3,"premium":1.67921589688507,"strike":38.54189044038668,"iv":0.6745108485499464,"gamma":0.04307180451127819,"theta":-0.04413786251342642,"vega":0.039829806659505904,"rho":-0.011481008027101128,"breakevenPct":12.14805876191227},{"delta":0.35,"premium":1.9745972073039741,"strike":39.88453276047261,"iv":0.6396021482277122,"gamma":0.04889887218045112,"theta":-0.04631294307196562,"vega":0.04366976369495166,"rho":-0.013406342021498716,"breakevenPct":9.652203162133853},{"delta":0.4,"premium":2.281526824703681,"strike":40.71272613849033,"iv":0.6110986587648161,"gamma":0.05183752339363693,"theta":-0.044162258265751715,"vega":0.04380043668122271,"rho":-0.01532911667382805,"breakevenPct":8.409915839402647},{"delta":0.45,"premium":2.5895430442919523,"strike":41.49251403618216,"iv":0.5831978477854024,"gamma":0.05450439800374298,"theta":-0.04160455396132252,"vega":0.04358209606986899,"rho":-0.017251650512789908,"breakevenPct":7.285579142301705},{"delta":0.5,"premium":2.897559263880224,"strike":42.27230193387398,"iv":0.5552970368059889,"gamma":0.057171272613849036,"theta":-0.039046849656893326,"vega":0.043363755458515285,"rho":-0.01917418435175177,"breakevenPct":6.161242445200763},{"delta":0.55,"premium":3.2055754834684964,"strike":43.052089831565816,"iv":0.5273962258265752,"gamma":0.059838147223955085,"theta":-0.03648914535246413,"vega":0.04314541484716157,"rho":-0.02109671819071363,"breakevenPct":5.036905748099819},{"delta":0.6,"premium":3.5135917030567683,"strike":43.83187772925764,"iv":0.49949541484716165,"gamma":0.06250502183406113,"theta":-0.03393144104803494,"vega":0.04292707423580786,"rho":-0.023019252029675488,"breakevenPct":3.9125690509988775},{"delta":0.65,"premium":3.82160792264504,"strike":44.61166562694947,"iv":0.471594603867748,"gamma":0.06517189644416718,"theta":-0.03137373674360574,"vega":0.04270873362445415,"rho":-0.02494178586863735,"breakevenPct":2.788232353897935},{"delta":0.7,"premium":4.885337470907677,"strike":45.97362296353762,"iv":0.49430822342901465,"gamma":0.06059984484096201,"theta":-0.030450504266873544,"vega":0.04067222653219551,"rho":-0.027430822305796996,"breakevenPct":2.0774892930649576},{"delta":0.75,"premium":6.698758727695887,"strike":47.91311093871218,"iv":0.567232971295578,"gamma":0.04884654771140419,"theta":-0.031148719937936383,"vega":0.03683204034134988,"rho":-0.03048184737622856,"breakevenPct":1.7770443016770945},{"delta":0.8,"premium":8.512179984484098,"strike":49.85259891388674,"iv":0.6401577191621414,"gamma":0.03709325058184638,"theta":-0.031846935608999226,"vega":0.03299185415050426,"rho":-0.03353287244666013,"breakevenPct":1.4765993102892314},{"delta":0.85,"premium":11.760888252148996,"strike":53.30945558739255,"iv":0.6784305157593123,"gamma":0.02848896848137536,"theta":-0.025016332378223493,"vega":0.026345845272206302,"rho":-0.037732557398454235,"breakevenPct":0.9805354260163154},{"delta":0.9,"premium":15.127650429799429,"strike":56.89111747851003,"iv":0.7138531518624642,"gamma":0.02014369627507163,"theta":-0.017566475644699136,"vega":0.019469054441260743,"rho":-0.04202672086862882,"breakevenPct":0.46838167609484427}]},"raw":{"call":[{"delta":0.1,"premium":0.42946591665136374,"strike":57.76101410232867,"iv":0.8083089674563013,"gamma":0.018486798248896066,"theta":-0.030051729772974465,"vega":0.02058346259052168,"rho":0.002890273035725349,"breakevenPct":38.680838939418585},{"delta":0.15,"premium":1.0831249400581484,"strike":68.37501198837032,"iv":1.3947588325099753,"gamma":0.014210052257611143,"theta":-0.0670150478790422,"vega":0.027500218766800803,"rho":0.004059113592536784,"breakevenPct":65.53416808491053},{"delta":0.2,"premium":0.7739060832443972,"strike":49.749199573105656,"iv":0.6315296691568837,"gamma":0.03716776947705443,"theta":-0.036506937033084316,"vega":0.03284204909284952,"rho":0.005857959541093732,"breakevenPct":20.407782784437686},{"delta":0.25,"premium":1.0340448239060833,"strike":48.41515474919957,"iv":0.6226449306296692,"gamma":0.04178356456776948,"theta":-0.039735325506937036,"vega":0.03625720384204909,"rho":0.007297181429461364,"breakevenPct":17.8484260560192},{"delta":0.3,"premium":1.2941835645677697,"strike":47.08110992529349,"iv":0.6137601921024546,"gamma":0.046399359658484525,"theta":-0.042963713980789756,"vega":0.039672358591248666,"rho":0.008736403317828996,"breakevenPct":15.289069327600718},{"delta":0.35,"premium":1.5543223052294557,"strike":45.747065101387406,"iv":0.6048754535752401,"gamma":0.05101515474919957,"theta":-0.046192102454642475,"vega":0.04308751334044823,"rho":0.010175625206196626,"breakevenPct":12.729712599182232},{"delta":0.4,"premium":1.92025171624714,"strike":44.58047292143402,"iv":0.6075605644546148,"gamma":0.05294553775743707,"theta":-0.048595728451563694,"vega":0.04493287566742944,"rho":0.011543232375612455,"breakevenPct":10.821555380555676},{"delta":0.45,"premium":2.4208237986270027,"strike":43.62700228832952,"iv":0.624970938215103,"gamma":0.051458123569794054,"theta":-0.049949656750572086,"vega":0.04478032036613272,"rho":0.01281969353908962,"breakevenPct":9.74219753802794},{"delta":0.5,"premium":2.921395881006865,"strike":42.67353165522502,"iv":0.6423813119755911,"gamma":0.04997070938215103,"theta":-0.05130358504958048,"vega":0.044627765064836004,"rho":0.014096154702566784,"breakevenPct":8.662839695500205},{"delta":0.55,"premium":3.421967963386728,"strike":41.72006102212052,"iv":0.6597916857360794,"gamma":0.04848329519450801,"theta":-0.05265751334858887,"vega":0.04447520976353928,"rho":0.01537261586604395,"breakevenPct":7.583481852972469},{"delta":0.6,"premium":3.92254004576659,"strike":40.76659038901602,"iv":0.6772020594965675,"gamma":0.04699588100686499,"theta":-0.054011441647597254,"vega":0.04432265446224257,"rho":0.016649077029521113,"breakevenPct":6.504124010444735},{"delta":0.65,"premium":4.508781686497673,"strike":39.7465080186239,"iv":0.6946981893429902,"gamma":0.04488742886704604,"theta":-0.05441557165028453,"vega":0.04345473357475427,"rho":0.01786012477686324,"breakevenPct":5.470185188564286},{"delta":0.7,"premium":5.44644335230212,"strike":38.45318158303156,"iv":0.7125460941541645,"gamma":0.04023145369891361,"theta":-0.05092359027418521,"vega":0.03965235385411278,"rho":0.018802844021284088,"breakevenPct":4.622557043216588},{"delta":0.75,"premium":6.38410501810657,"strike":37.15985514743922,"iv":0.7303939989653389,"gamma":0.03557547853078117,"theta":-0.04743160889808588,"vega":0.03584997413347129,"rho":0.019745563265704938,"breakevenPct":3.7749288978688886},{"delta":0.8,"premium":7.32176668391102,"strike":35.86652871184687,"iv":0.7482419037765132,"gamma":0.03091950336264873,"theta":-0.043939627521986546,"vega":0.0320475944128298,"rho":0.020688282510125784,"breakevenPct":2.9273007525211896},{"delta":0.85,"premium":8.697708757637473,"strike":34.15987780040734,"iv":0.7804133401221995,"gamma":0.025262830957230146,"theta":-0.03906283095723015,"vega":0.027164460285132384,"rho":0.021286375968236168,"breakevenPct":2.1391481364270923},{"delta":0.9,"premium":10.96349287169043,"strike":31.614052953156822,"iv":0.8416658859470468,"gamma":0.0175744399185336,"theta":-0.0313744399185336,"vega":0.02008706720977596,"rho":0.02118477464807985,"breakevenPct":1.4717488676054562}],"put":[{"delta":0.1,"premium":1.135936250105139,"strike":25.729083340342612,"iv":1.6685429246828465,"gamma":0.009082496656601826,"theta":-0.05852239017289771,"vega":0.020650108197991308,"rho":-0.0042706852553924275,"breakevenPct":41.38906794509658},{"delta":0.15,"premium":1.0516387402341383,"strike":32.47268766276436,"iv":1.0316112824336372,"gamma":0.020804393397833413,"theta":-0.04712813468922109,"vega":0.02745709784091248,"rho":-0.005905901444808716,"breakevenPct":25.11666129044275},{"delta":0.2,"premium":1.0884532760472612,"strike":35.85660580021482,"iv":0.7443282491944145,"gamma":0.03141766917293233,"theta":-0.03978770139634801,"vega":0.03214989258861439,"rho":-0.007630340038305953,"breakevenPct":17.139769961469106},{"delta":0.25,"premium":1.3838345864661654,"strike":37.19924812030075,"iv":0.7094195488721804,"gamma":0.03724473684210526,"theta":-0.041962781954887216,"vega":0.03598984962406015,"rho":-0.009555674032703541,"breakevenPct":14.64391436169069},{"delta":0.3,"premium":1.67921589688507,"strike":38.54189044038668,"iv":0.6745108485499464,"gamma":0.04307180451127819,"theta":-0.04413786251342642,"vega":0.039829806659505904,"rho":-0.011481008027101128,"breakevenPct":12.14805876191227},{"delta":0.35,"premium":1.9745972073039741,"strike":39.88453276047261,"iv":0.6396021482277122,"gamma":0.04889887218045112,"theta":-0.04631294307196562,"vega":0.04366976369495166,"rho":-0.013406342021498716,"breakevenPct":9.652203162133853},{"delta":0.4,"premium":2.281526824703681,"strike":40.71272613849033,"iv":0.6110986587648161,"gamma":0.05183752339363693,"theta":-0.044162258265751715,"vega":0.04380043668122271,"rho":-0.01532911667382805,"breakevenPct":8.409915839402647},{"delta":0.45,"premium":2.5895430442919523,"strike":41.49251403618216,"iv":0.5831978477854024,"gamma":0.05450439800374298,"theta":-0.04160455396132252,"vega":0.04358209606986899,"rho":-0.017251650512789908,"breakevenPct":7.285579142301705},{"delta":0.5,"premium":2.897559263880224,"strike":42.27230193387398,"iv":0.5552970368059889,"gamma":0.057171272613849036,"theta":-0.039046849656893326,"vega":0.043363755458515285,"rho":-0.01917418435175177,"breakevenPct":6.161242445200763},{"delta":0.55,"premium":3.2055754834684964,"strike":43.052089831565816,"iv":0.5273962258265752,"gamma":0.059838147223955085,"theta":-0.03648914535246413,"vega":0.04314541484716157,"rho":-0.02109671819071363,"breakevenPct":5.036905748099819},{"delta":0.6,"premium":3.5135917030567683,"strike":43.83187772925764,"iv":0.49949541484716165,"gamma":0.06250502183406113,"theta":-0.03393144104803494,"vega":0.04292707423580786,"rho":-0.023019252029675488,"breakevenPct":3.9125690509988775},{"delta":0.65,"premium":3.82160792264504,"strike":44.61166562694947,"iv":0.471594603867748,"gamma":0.06517189644416718,"theta":-0.03137373674360574,"vega":0.04270873362445415,"rho":-0.02494178586863735,"breakevenPct":2.788232353897935},{"delta":0.7,"premium":4.885337470907677,"strike":45.97362296353762,"iv":0.49430822342901465,"gamma":0.06059984484096201,"theta":-0.030450504266873544,"vega":0.04067222653219551,"rho":-0.027430822305796996,"breakevenPct":2.0774892930649576},{"delta":0.75,"premium":6.698758727695887,"strike":47.91311093871218,"iv":0.567232971295578,"gamma":0.04884654771140419,"theta":-0.031148719937936383,"vega":0.03683204034134988,"rho":-0.03048184737622856,"breakevenPct":1.7770443016770945},{"delta":0.8,"premium":8.512179984484098,"strike":49.85259891388674,"iv":0.6401577191621414,"gamma":0.03709325058184638,"theta":-0.031846935608999226,"vega":0.03299185415050426,"rho":-0.03353287244666013,"breakevenPct":1.4765993102892314},{"delta":0.85,"premium":11.760888252148996,"strike":53.30945558739255,"iv":0.6784305157593123,"gamma":0.02848896848137536,"theta":-0.025016332378223493,"vega":0.026345845272206302,"rho":-0.037732557398454235,"breakevenPct":0.9805354260163154},{"delta":0.9,"premium":15.127650429799429,"strike":56.89111747851003,"iv":0.7138531518624642,"gamma":0.02014369627507163,"theta":-0.017566475644699136,"vega":0.019469054441260743,"rho":-0.04202672086862882,"breakevenPct":0.46838167609484427}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}